Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17.43 | 17.43 | 17.14 | 17.28 | 17.28 | 14,206 |
02 may 2024 | 16.80 | 17.43 | 16.80 | 17.18 | 17.18 | 31,500 |
01 may 2024 | 16.41 | 17.27 | 16.41 | 17.02 | 17.02 | 24,300 |
30 abr 2024 | 16.58 | 16.58 | 16.18 | 16.26 | 16.26 | 22,900 |
29 abr 2024 | 16.77 | 16.84 | 16.45 | 16.45 | 16.45 | 10,500 |
26 abr 2024 | 16.93 | 16.93 | 16.51 | 16.71 | 16.71 | 24,400 |
25 abr 2024 | 17.13 | 17.13 | 16.50 | 16.61 | 16.61 | 38,200 |
24 abr 2024 | 16.63 | 16.97 | 16.29 | 16.84 | 16.84 | 21,600 |
23 abr 2024 | 16.92 | 17.14 | 16.67 | 16.83 | 16.83 | 18,400 |
22 abr 2024 | 16.89 | 17.13 | 16.54 | 16.82 | 16.82 | 18,000 |
19 abr 2024 | 16.11 | 16.91 | 16.11 | 16.91 | 16.91 | 22,200 |
18 abr 2024 | 16.00 | 16.26 | 15.95 | 16.26 | 16.26 | 26,500 |
17 abr 2024 | 15.85 | 16.07 | 15.80 | 15.80 | 15.80 | 20,000 |
16 abr 2024 | 16.11 | 16.16 | 15.83 | 15.95 | 15.95 | 19,600 |
15 abr 2024 | 16.17 | 16.38 | 15.82 | 16.07 | 16.07 | 27,900 |
12 abr 2024 | 15.88 | 16.29 | 15.88 | 16.09 | 16.09 | 13,500 |
11 abr 2024 | 16.18 | 16.43 | 15.90 | 16.07 | 16.07 | 34,500 |
10 abr 2024 | 16.75 | 16.77 | 16.01 | 16.21 | 16.21 | 77,800 |
09 abr 2024 | 17.12 | 17.12 | 16.87 | 16.90 | 16.90 | 8,100 |
08 abr 2024 | 16.98 | 17.21 | 16.92 | 16.92 | 16.92 | 18,300 |
05 abr 2024 | 17.09 | 17.23 | 17.00 | 17.01 | 17.01 | 9,100 |
04 abr 2024 | 17.24 | 17.44 | 16.95 | 17.08 | 17.08 | 24,200 |
03 abr 2024 | 16.90 | 17.27 | 16.90 | 17.01 | 17.01 | 22,500 |
02 abr 2024 | 17.20 | 17.26 | 16.80 | 17.01 | 17.01 | 36,700 |
01 abr 2024 | 17.73 | 17.73 | 17.26 | 17.29 | 17.29 | 19,600 |
28 mar 2024 | 17.69 | 17.95 | 17.47 | 17.83 | 17.83 | 24,800 |
27 mar 2024 | 17.00 | 17.69 | 17.00 | 17.60 | 17.60 | 56,300 |
26 mar 2024 | 17.15 | 17.18 | 16.75 | 16.81 | 16.81 | 29,800 |
25 mar 2024 | 17.24 | 17.49 | 16.88 | 17.10 | 17.10 | 24,400 |
22 mar 2024 | 17.29 | 17.31 | 17.00 | 17.07 | 17.07 | 18,000 |
21 mar 2024 | 17.14 | 17.43 | 16.95 | 17.24 | 17.24 | 44,900 |
20 mar 2024 | 16.77 | 17.91 | 16.76 | 17.20 | 17.20 | 38,700 |
19 mar 2024 | 16.73 | 17.26 | 16.73 | 16.89 | 16.89 | 21,600 |
18 mar 2024 | 17.37 | 17.67 | 16.68 | 16.68 | 16.68 | 24,400 |
15 mar 2024 | 16.59 | 17.42 | 16.59 | 17.42 | 17.42 | 77,000 |
14 mar 2024 | 17.04 | 17.48 | 16.70 | 16.76 | 16.76 | 38,900 |
13 mar 2024 | 17.12 | 17.68 | 17.08 | 17.16 | 17.16 | 22,200 |
12 mar 2024 | 17.66 | 17.72 | 17.17 | 17.17 | 17.17 | 16,300 |
11 mar 2024 | 17.75 | 17.80 | 17.71 | 17.73 | 17.73 | 10,400 |
08 mar 2024 | 17.69 | 17.96 | 17.61 | 17.82 | 17.82 | 10,700 |
07 mar 2024 | 17.67 | 18.25 | 17.50 | 17.60 | 17.60 | 15,900 |
06 mar 2024 | 17.94 | 17.96 | 17.46 | 17.47 | 17.47 | 18,700 |
05 mar 2024 | 17.86 | 18.27 | 17.75 | 17.93 | 17.93 | 15,100 |
04 mar 2024 | 17.61 | 18.05 | 17.40 | 17.87 | 17.87 | 30,800 |
01 mar 2024 | 17.31 | 17.60 | 17.07 | 17.50 | 17.50 | 30,800 |
29 feb 2024 | 17.47 | 17.69 | 17.00 | 17.40 | 17.40 | 24,000 |
28 feb 2024 | 17.01 | 17.30 | 16.95 | 17.06 | 17.06 | 28,500 |
27 feb 2024 | 17.58 | 17.68 | 17.35 | 17.41 | 17.41 | 21,200 |
26 feb 2024 | 17.48 | 17.70 | 17.48 | 17.58 | 17.58 | 13,800 |
23 feb 2024 | 17.52 | 17.72 | 17.30 | 17.70 | 17.70 | 17,900 |
22 feb 2024 | 17.36 | 17.70 | 17.18 | 17.52 | 17.52 | 33,900 |
21 feb 2024 | 17.65 | 18.09 | 17.41 | 17.50 | 17.50 | 25,800 |
20 feb 2024 | 17.37 | 17.98 | 17.25 | 17.48 | 17.48 | 17,200 |
16 feb 2024 | 18.32 | 18.66 | 17.63 | 17.63 | 17.63 | 31,000 |
15 feb 2024 | 17.91 | 18.68 | 17.86 | 18.44 | 18.44 | 30,200 |
14 feb 2024 | 17.48 | 18.01 | 17.31 | 17.60 | 17.60 | 29,900 |
13 feb 2024 | 17.62 | 17.80 | 17.17 | 17.17 | 17.17 | 61,900 |
12 feb 2024 | 18.02 | 18.78 | 18.02 | 18.27 | 18.27 | 38,400 |
09 feb 2024 | 17.73 | 18.38 | 17.73 | 18.11 | 18.11 | 25,000 |
08 feb 2024 | 17.45 | 17.91 | 17.40 | 17.66 | 17.66 | 12,200 |
07 feb 2024 | 17.60 | 17.88 | 16.91 | 17.43 | 17.43 | 37,400 |
06 feb 2024 | 17.87 | 18.30 | 17.40 | 17.60 | 17.60 | 35,100 |
06 feb 2024 | 0.25 Dividendo | |||||
05 feb 2024 | 17.91 | 18.42 | 17.67 | 18.00 | 17.75 | 27,200 |
02 feb 2024 | 18.15 | 18.84 | 18.15 | 18.17 | 17.92 | 20,800 |
01 feb 2024 | 18.81 | 19.08 | 18.29 | 18.58 | 18.32 | 33,900 |
31 ene 2024 | 19.87 | 20.37 | 18.73 | 18.81 | 18.55 | 31,100 |
30 ene 2024 | 20.12 | 20.35 | 19.95 | 19.95 | 19.67 | 15,100 |
29 ene 2024 | 19.55 | 20.34 | 19.25 | 20.34 | 20.06 | 24,300 |
26 ene 2024 | 19.76 | 20.23 | 19.67 | 19.70 | 19.43 | 23,200 |
25 ene 2024 | 20.64 | 20.64 | 19.37 | 19.48 | 19.21 | 33,400 |
24 ene 2024 | 20.53 | 20.84 | 20.12 | 20.40 | 20.12 | 26,000 |
23 ene 2024 | 20.91 | 20.93 | 20.20 | 20.43 | 20.15 | 25,900 |
22 ene 2024 | 20.47 | 20.70 | 19.89 | 20.70 | 20.41 | 18,600 |
19 ene 2024 | 19.73 | 20.33 | 19.39 | 20.22 | 19.94 | 33,000 |
18 ene 2024 | 19.45 | 19.79 | 19.30 | 19.52 | 19.25 | 16,600 |
17 ene 2024 | 19.12 | 19.59 | 19.12 | 19.35 | 19.08 | 13,400 |
16 ene 2024 | 19.47 | 19.67 | 19.26 | 19.43 | 19.16 | 18,000 |
12 ene 2024 | 20.16 | 20.32 | 19.56 | 19.78 | 19.51 | 19,300 |
11 ene 2024 | 19.88 | 20.47 | 19.49 | 19.90 | 19.62 | 22,700 |
10 ene 2024 | 19.88 | 20.19 | 19.75 | 20.11 | 19.83 | 16,900 |
09 ene 2024 | 20.24 | 20.36 | 20.00 | 20.03 | 19.75 | 21,600 |
08 ene 2024 | 20.40 | 20.82 | 20.31 | 20.55 | 20.26 | 21,000 |
05 ene 2024 | 20.22 | 20.90 | 20.22 | 20.59 | 20.30 | 81,400 |
04 ene 2024 | 20.71 | 20.90 | 20.36 | 20.44 | 20.16 | 21,500 |
03 ene 2024 | 21.20 | 21.37 | 20.40 | 20.58 | 20.29 | 29,000 |
02 ene 2024 | 21.01 | 21.72 | 20.82 | 21.25 | 20.95 | 25,600 |
29 dic 2023 | 21.74 | 22.09 | 21.19 | 21.20 | 20.91 | 17,400 |
28 dic 2023 | 21.70 | 22.05 | 21.60 | 21.89 | 21.59 | 16,300 |
27 dic 2023 | 21.57 | 22.14 | 21.51 | 21.92 | 21.62 | 24,000 |
26 dic 2023 | 21.30 | 21.89 | 21.25 | 21.67 | 21.37 | 34,400 |
22 dic 2023 | 21.52 | 22.00 | 21.33 | 21.60 | 21.30 | 38,800 |
21 dic 2023 | 21.59 | 21.87 | 20.98 | 21.62 | 21.32 | 21,100 |
20 dic 2023 | 21.43 | 22.39 | 20.90 | 21.31 | 21.01 | 63,400 |
19 dic 2023 | 20.83 | 21.71 | 20.83 | 21.30 | 21.00 | 27,200 |
18 dic 2023 | 21.38 | 21.41 | 20.44 | 20.73 | 20.44 | 23,100 |
15 dic 2023 | 21.00 | 21.30 | 20.39 | 21.25 | 20.95 | 114,100 |
14 dic 2023 | 20.22 | 20.81 | 19.77 | 20.81 | 20.52 | 58,200 |
13 dic 2023 | 18.90 | 20.33 | 18.56 | 19.69 | 19.42 | 76,000 |
12 dic 2023 | 19.18 | 19.18 | 18.63 | 18.89 | 18.63 | 19,400 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |