Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 17.30 | 17.30 | 17.21 | 17.27 | 17.27 | 47,025 |
04 jun 2024 | 17.25 | 17.25 | 17.12 | 17.24 | 17.24 | 115,900 |
03 jun 2024 | 17.39 | 17.40 | 17.20 | 17.28 | 17.28 | 86,100 |
31 may 2024 | 17.19 | 17.35 | 17.17 | 17.35 | 17.35 | 84,100 |
30 may 2024 | 17.08 | 17.22 | 17.08 | 17.20 | 17.20 | 31,100 |
30 may 2024 | 0.1 Dividendo | |||||
29 may 2024 | 17.36 | 17.39 | 17.14 | 17.15 | 17.05 | 163,000 |
28 may 2024 | 17.50 | 17.51 | 17.39 | 17.44 | 17.34 | 39,200 |
27 may 2024 | 17.45 | 17.55 | 17.45 | 17.53 | 17.43 | 35,200 |
24 may 2024 | 17.45 | 17.53 | 17.45 | 17.50 | 17.40 | 38,100 |
23 may 2024 | 17.60 | 17.60 | 17.40 | 17.46 | 17.36 | 44,200 |
22 may 2024 | 17.59 | 17.59 | 17.50 | 17.55 | 17.45 | 37,900 |
21 may 2024 | 17.54 | 17.64 | 17.54 | 17.60 | 17.50 | 104,500 |
17 may 2024 | 17.52 | 17.58 | 17.50 | 17.58 | 17.48 | 57,900 |
16 may 2024 | 17.51 | 17.53 | 17.49 | 17.52 | 17.42 | 54,400 |
15 may 2024 | 17.49 | 17.53 | 17.48 | 17.49 | 17.39 | 41,000 |
14 may 2024 | 17.53 | 17.53 | 17.45 | 17.48 | 17.38 | 17,600 |
13 may 2024 | 17.51 | 17.57 | 17.47 | 17.48 | 17.38 | 95,000 |
10 may 2024 | 17.53 | 17.56 | 17.50 | 17.50 | 17.40 | 86,900 |
09 may 2024 | 17.40 | 17.54 | 17.40 | 17.52 | 17.42 | 200,800 |
08 may 2024 | 17.25 | 17.40 | 17.25 | 17.39 | 17.28 | 74,900 |
07 may 2024 | 17.30 | 17.31 | 17.26 | 17.27 | 17.17 | 95,000 |
06 may 2024 | 17.15 | 17.26 | 17.15 | 17.26 | 17.16 | 68,900 |
03 may 2024 | 17.09 | 17.10 | 17.02 | 17.08 | 16.98 | 60,500 |
02 may 2024 | 16.91 | 17.03 | 16.90 | 17.03 | 16.93 | 55,200 |
01 may 2024 | 16.88 | 16.99 | 16.83 | 16.91 | 16.81 | 61,600 |
30 abr 2024 | 17.01 | 17.01 | 16.90 | 16.90 | 16.80 | 58,500 |
29 abr 2024 | 16.97 | 17.05 | 16.96 | 17.02 | 16.92 | 62,600 |
26 abr 2024 | 17.00 | 17.03 | 16.98 | 17.00 | 16.90 | 85,900 |
26 abr 2024 | 0.1 Dividendo | |||||
25 abr 2024 | 16.96 | 17.08 | 16.91 | 17.06 | 16.86 | 58,500 |
24 abr 2024 | 17.15 | 17.15 | 17.03 | 17.09 | 16.89 | 73,600 |
23 abr 2024 | 17.07 | 17.17 | 17.07 | 17.15 | 16.95 | 45,000 |
22 abr 2024 | 17.02 | 17.13 | 17.00 | 17.10 | 16.90 | 70,000 |
19 abr 2024 | 16.92 | 17.05 | 16.88 | 17.02 | 16.82 | 106,200 |
18 abr 2024 | 16.85 | 16.95 | 16.84 | 16.91 | 16.71 | 97,300 |
17 abr 2024 | 16.87 | 16.97 | 16.79 | 16.81 | 16.61 | 78,700 |
16 abr 2024 | 16.92 | 16.95 | 16.83 | 16.87 | 16.67 | 101,000 |
15 abr 2024 | 17.15 | 17.19 | 16.93 | 16.99 | 16.79 | 105,500 |
12 abr 2024 | 17.19 | 17.26 | 17.03 | 17.09 | 16.89 | 56,900 |
11 abr 2024 | 17.32 | 17.32 | 17.15 | 17.22 | 17.02 | 59,700 |
10 abr 2024 | 17.38 | 17.38 | 17.26 | 17.32 | 17.12 | 88,000 |
09 abr 2024 | 17.45 | 17.48 | 17.36 | 17.48 | 17.28 | 39,800 |
08 abr 2024 | 17.38 | 17.44 | 17.37 | 17.42 | 17.22 | 51,700 |
05 abr 2024 | 17.30 | 17.42 | 17.30 | 17.39 | 17.19 | 75,600 |
04 abr 2024 | 17.36 | 17.42 | 17.26 | 17.30 | 17.10 | 69,100 |
03 abr 2024 | 17.30 | 17.39 | 17.30 | 17.36 | 17.16 | 65,900 |
02 abr 2024 | 17.39 | 17.40 | 17.29 | 17.35 | 17.15 | 41,700 |
01 abr 2024 | 17.50 | 17.50 | 17.38 | 17.45 | 17.25 | 82,400 |
28 mar 2024 | 17.38 | 17.49 | 17.38 | 17.47 | 17.27 | 75,400 |
27 mar 2024 | 17.31 | 17.37 | 17.29 | 17.37 | 17.17 | 58,700 |
27 mar 2024 | 0.1 Dividendo | |||||
26 mar 2024 | 17.41 | 17.43 | 17.34 | 17.42 | 17.12 | 83,800 |
25 mar 2024 | 17.35 | 17.43 | 17.35 | 17.38 | 17.08 | 96,700 |
22 mar 2024 | 17.50 | 17.50 | 17.36 | 17.39 | 17.09 | 57,500 |
21 mar 2024 | 17.44 | 17.50 | 17.44 | 17.46 | 17.16 | 121,800 |
20 mar 2024 | 17.30 | 17.41 | 17.29 | 17.39 | 17.09 | 54,200 |
19 mar 2024 | 17.28 | 17.37 | 17.28 | 17.31 | 17.01 | 37,900 |
18 mar 2024 | 17.30 | 17.32 | 17.26 | 17.29 | 16.99 | 37,600 |
15 mar 2024 | 17.25 | 17.35 | 17.25 | 17.31 | 17.01 | 51,700 |
14 mar 2024 | 17.40 | 17.40 | 17.22 | 17.28 | 16.98 | 42,300 |
13 mar 2024 | 17.34 | 17.41 | 17.34 | 17.39 | 17.09 | 60,100 |
12 mar 2024 | 17.35 | 17.37 | 17.32 | 17.34 | 17.04 | 36,500 |
11 mar 2024 | 17.25 | 17.34 | 17.24 | 17.34 | 17.04 | 67,200 |
08 mar 2024 | 17.35 | 17.37 | 17.29 | 17.32 | 17.02 | 98,900 |
07 mar 2024 | 17.25 | 17.33 | 17.25 | 17.32 | 17.02 | 49,900 |
06 mar 2024 | 17.25 | 17.30 | 17.19 | 17.21 | 16.91 | 79,300 |
05 mar 2024 | 17.11 | 17.23 | 17.11 | 17.18 | 16.88 | 101,400 |
04 mar 2024 | 17.18 | 17.18 | 17.11 | 17.15 | 16.85 | 51,800 |
01 mar 2024 | 17.08 | 17.21 | 17.08 | 17.18 | 16.88 | 193,900 |
29 feb 2024 | 17.06 | 17.09 | 17.01 | 17.07 | 16.77 | 59,600 |
28 feb 2024 | 17.00 | 17.04 | 16.97 | 16.97 | 16.68 | 72,500 |
27 feb 2024 | 17.01 | 17.12 | 16.98 | 17.02 | 16.73 | 40,700 |
27 feb 2024 | 0.1 Dividendo | |||||
26 feb 2024 | 17.23 | 17.24 | 17.09 | 17.13 | 16.73 | 217,700 |
23 feb 2024 | 17.16 | 17.24 | 17.16 | 17.23 | 16.83 | 99,300 |
22 feb 2024 | 17.10 | 17.20 | 17.10 | 17.19 | 16.79 | 102,500 |
21 feb 2024 | 17.03 | 17.08 | 17.03 | 17.08 | 16.69 | 76,300 |
20 feb 2024 | 16.99 | 17.08 | 16.98 | 17.05 | 16.66 | 110,300 |
16 feb 2024 | 16.91 | 17.04 | 16.91 | 17.00 | 16.61 | 79,400 |
15 feb 2024 | 16.72 | 16.95 | 16.72 | 16.92 | 16.53 | 73,900 |
14 feb 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 16.31 | 47,500 |
13 feb 2024 | 16.69 | 16.69 | 16.44 | 16.54 | 16.16 | 97,600 |
12 feb 2024 | 16.74 | 16.82 | 16.72 | 16.79 | 16.40 | 132,100 |
09 feb 2024 | 16.70 | 16.72 | 16.64 | 16.72 | 16.33 | 64,300 |
08 feb 2024 | 16.75 | 16.75 | 16.59 | 16.69 | 16.30 | 60,300 |
07 feb 2024 | 16.79 | 16.83 | 16.75 | 16.76 | 16.37 | 88,100 |
06 feb 2024 | 16.77 | 16.84 | 16.75 | 16.81 | 16.42 | 31,400 |
05 feb 2024 | 16.85 | 16.85 | 16.70 | 16.76 | 16.37 | 67,800 |
02 feb 2024 | 16.90 | 16.91 | 16.79 | 16.87 | 16.48 | 81,900 |
01 feb 2024 | 16.98 | 16.98 | 16.87 | 16.98 | 16.59 | 53,700 |
31 ene 2024 | 17.00 | 17.06 | 16.90 | 16.90 | 16.51 | 51,200 |
30 ene 2024 | 16.96 | 17.05 | 16.96 | 17.02 | 16.63 | 36,400 |
29 ene 2024 | 16.97 | 17.00 | 16.88 | 16.99 | 16.60 | 79,500 |
29 ene 2024 | 0.1 Dividendo | |||||
26 ene 2024 | 17.05 | 17.06 | 17.03 | 17.06 | 16.57 | 36,300 |
25 ene 2024 | 17.01 | 17.05 | 16.99 | 17.05 | 16.56 | 83,800 |
24 ene 2024 | 17.02 | 17.06 | 16.98 | 16.99 | 16.50 | 130,900 |
23 ene 2024 | 16.94 | 17.02 | 16.94 | 16.99 | 16.50 | 41,700 |
22 ene 2024 | 17.00 | 17.00 | 16.89 | 16.95 | 16.46 | 78,600 |
*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. |