Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 21.46 | 21.46 | 21.33 | 21.44 | 21.44 | 3,935,000 |
27 mar 2024 | 21.43 | 21.50 | 21.35 | 21.41 | 21.41 | 5,810,300 |
26 mar 2024 | 21.09 | 21.43 | 21.07 | 21.33 | 21.33 | 4,006,900 |
25 mar 2024 | 20.91 | 21.25 | 20.83 | 21.05 | 21.05 | 5,257,200 |
22 mar 2024 | 21.01 | 21.03 | 20.86 | 20.90 | 20.90 | 2,371,300 |
21 mar 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 21.01 | 3,137,100 |
20 mar 2024 | 20.70 | 20.99 | 20.67 | 20.99 | 20.99 | 2,547,800 |
19 mar 2024 | 20.87 | 20.92 | 20.67 | 20.72 | 20.72 | 2,577,200 |
18 mar 2024 | 20.73 | 20.99 | 20.70 | 20.82 | 20.82 | 1,867,500 |
15 mar 2024 | 20.55 | 20.86 | 20.55 | 20.80 | 20.80 | 3,463,600 |
14 mar 2024 | 20.99 | 20.99 | 20.50 | 20.62 | 20.62 | 3,001,700 |
13 mar 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 20.95 | 2,712,500 |
12 mar 2024 | 20.85 | 20.97 | 20.62 | 20.94 | 20.94 | 1,687,100 |
11 mar 2024 | 20.79 | 20.93 | 20.71 | 20.85 | 20.85 | 1,517,700 |
08 mar 2024 | 20.81 | 20.93 | 20.61 | 20.86 | 20.86 | 2,352,100 |
07 mar 2024 | 20.57 | 20.92 | 20.55 | 20.78 | 20.78 | 5,978,100 |
06 mar 2024 | 20.30 | 20.52 | 20.25 | 20.45 | 20.45 | 4,316,100 |
05 mar 2024 | 20.16 | 20.32 | 19.99 | 20.26 | 20.26 | 2,867,900 |
04 mar 2024 | 20.21 | 20.29 | 20.11 | 20.12 | 20.12 | 3,119,900 |
01 mar 2024 | 20.30 | 20.30 | 20.10 | 20.25 | 20.25 | 4,398,700 |
29 feb 2024 | 20.41 | 20.52 | 20.21 | 20.28 | 20.28 | 7,292,900 |
28 feb 2024 | 20.84 | 20.97 | 20.00 | 20.50 | 20.50 | 4,386,600 |
27 feb 2024 | 21.55 | 21.55 | 20.61 | 20.80 | 20.80 | 8,170,700 |
26 feb 2024 | 21.39 | 21.75 | 21.05 | 21.57 | 21.57 | 8,845,100 |
23 feb 2024 | 21.34 | 21.50 | 21.27 | 21.44 | 21.44 | 3,434,800 |
22 feb 2024 | 21.22 | 21.33 | 21.11 | 21.28 | 21.28 | 1,831,800 |
21 feb 2024 | 21.25 | 21.36 | 21.13 | 21.24 | 21.24 | 1,391,100 |
20 feb 2024 | 21.66 | 21.67 | 21.00 | 21.28 | 21.28 | 6,612,100 |
16 feb 2024 | 21.30 | 21.62 | 21.27 | 21.58 | 21.58 | 6,108,000 |
15 feb 2024 | 21.26 | 21.36 | 21.25 | 21.30 | 21.30 | 2,158,100 |
14 feb 2024 | 21.27 | 21.39 | 21.15 | 21.21 | 21.21 | 2,494,900 |
13 feb 2024 | 21.26 | 21.34 | 21.09 | 21.26 | 21.26 | 3,380,900 |
12 feb 2024 | 21.25 | 21.39 | 21.25 | 21.27 | 21.27 | 2,079,000 |
09 feb 2024 | 21.33 | 21.43 | 21.16 | 21.20 | 21.20 | 2,244,800 |
08 feb 2024 | 21.16 | 21.44 | 21.16 | 21.35 | 21.35 | 3,688,600 |
07 feb 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 21.20 | 2,664,400 |
06 feb 2024 | 21.11 | 21.32 | 21.10 | 21.24 | 21.24 | 3,583,000 |
05 feb 2024 | 21.30 | 21.31 | 21.14 | 21.23 | 21.23 | 2,563,100 |
02 feb 2024 | 21.40 | 21.48 | 21.29 | 21.35 | 21.35 | 2,195,100 |
01 feb 2024 | 21.25 | 21.48 | 21.10 | 21.42 | 21.42 | 5,144,000 |
31 ene 2024 | 21.62 | 21.67 | 21.07 | 21.22 | 21.22 | 6,203,600 |
30 ene 2024 | 21.72 | 21.81 | 21.56 | 21.67 | 21.67 | 1,489,300 |
29 ene 2024 | 21.84 | 21.92 | 21.56 | 21.70 | 21.70 | 2,846,300 |
26 ene 2024 | 21.77 | 21.86 | 21.66 | 21.84 | 21.84 | 2,205,100 |
25 ene 2024 | 21.77 | 21.85 | 21.75 | 21.81 | 21.81 | 1,874,600 |
25 ene 2024 | 0.12 Dividendo | |||||
24 ene 2024 | 21.79 | 21.86 | 21.65 | 21.83 | 21.71 | 2,221,300 |
23 ene 2024 | 21.97 | 21.97 | 21.75 | 21.80 | 21.68 | 2,427,500 |
22 ene 2024 | 22.01 | 22.01 | 21.82 | 21.92 | 21.80 | 3,287,100 |
19 ene 2024 | 21.90 | 22.01 | 21.72 | 22.00 | 21.88 | 4,617,300 |
18 ene 2024 | 21.91 | 22.03 | 21.63 | 21.94 | 21.82 | 3,574,500 |
17 ene 2024 | 22.26 | 22.42 | 21.94 | 22.01 | 21.89 | 2,845,900 |
16 ene 2024 | 22.62 | 22.71 | 22.23 | 22.29 | 22.17 | 4,180,100 |
12 ene 2024 | 22.96 | 22.96 | 22.64 | 22.71 | 22.59 | 2,534,800 |
11 ene 2024 | 23.05 | 23.08 | 22.50 | 22.89 | 22.76 | 3,263,400 |
10 ene 2024 | 23.15 | 23.15 | 22.96 | 23.05 | 22.92 | 2,275,200 |
09 ene 2024 | 23.35 | 23.47 | 22.81 | 23.10 | 22.97 | 3,722,800 |
08 ene 2024 | 23.01 | 23.07 | 22.76 | 22.99 | 22.86 | 3,112,900 |
05 ene 2024 | 22.60 | 23.04 | 22.60 | 23.04 | 22.91 | 6,390,700 |
04 ene 2024 | 22.73 | 22.88 | 22.48 | 22.54 | 22.42 | 4,738,300 |
03 ene 2024 | 22.91 | 22.91 | 22.68 | 22.71 | 22.59 | 2,147,400 |
02 ene 2024 | 22.90 | 23.00 | 22.60 | 22.83 | 22.70 | 7,634,900 |
29 dic 2023 | 22.90 | 23.02 | 22.83 | 23.00 | 22.87 | 2,616,700 |
28 dic 2023 | 22.70 | 23.00 | 22.69 | 22.99 | 22.86 | 2,462,100 |
27 dic 2023 | 22.69 | 22.87 | 22.63 | 22.76 | 22.63 | 1,621,800 |
26 dic 2023 | 22.52 | 22.98 | 22.45 | 22.73 | 22.61 | 2,342,300 |
22 dic 2023 | 22.63 | 22.94 | 22.50 | 22.53 | 22.41 | 4,507,400 |
21 dic 2023 | 22.79 | 22.85 | 22.65 | 22.79 | 22.66 | 2,322,600 |
20 dic 2023 | 22.56 | 22.93 | 22.51 | 22.76 | 22.63 | 3,705,700 |
19 dic 2023 | 22.84 | 22.88 | 22.34 | 22.62 | 22.50 | 7,601,500 |
18 dic 2023 | 22.65 | 22.85 | 22.59 | 22.83 | 22.70 | 2,552,300 |
15 dic 2023 | 22.75 | 22.92 | 22.58 | 22.66 | 22.54 | 6,143,100 |
14 dic 2023 | 22.53 | 22.66 | 22.47 | 22.62 | 22.50 | 4,387,000 |
13 dic 2023 | 22.37 | 22.54 | 22.10 | 22.43 | 22.31 | 3,909,100 |
12 dic 2023 | 22.37 | 22.41 | 22.03 | 22.17 | 22.05 | 1,434,600 |
11 dic 2023 | 22.22 | 22.36 | 22.13 | 22.35 | 22.23 | 3,403,900 |
08 dic 2023 | 22.12 | 22.32 | 22.11 | 22.19 | 22.07 | 2,346,600 |
07 dic 2023 | 21.96 | 22.18 | 21.88 | 22.04 | 21.92 | 2,114,700 |
06 dic 2023 | 21.80 | 21.98 | 21.80 | 21.85 | 21.73 | 1,189,700 |
05 dic 2023 | 21.91 | 21.91 | 21.75 | 21.79 | 21.67 | 1,394,100 |
04 dic 2023 | 21.99 | 22.11 | 21.75 | 21.79 | 21.67 | 2,722,400 |
01 dic 2023 | 21.81 | 21.99 | 21.69 | 21.98 | 21.86 | 3,083,400 |
30 nov 2023 | 21.30 | 21.86 | 21.27 | 21.77 | 21.65 | 7,522,500 |
29 nov 2023 | 21.53 | 21.56 | 21.26 | 21.30 | 21.18 | 1,597,400 |
28 nov 2023 | 21.49 | 21.55 | 21.42 | 21.47 | 21.35 | 1,299,500 |
27 nov 2023 | 21.48 | 21.59 | 21.34 | 21.50 | 21.38 | 1,618,700 |
24 nov 2023 | 21.40 | 21.60 | 21.40 | 21.47 | 21.35 | 1,099,100 |
22 nov 2023 | 21.30 | 21.47 | 21.26 | 21.40 | 21.28 | 1,099,800 |
21 nov 2023 | 21.00 | 21.28 | 20.94 | 21.25 | 21.13 | 2,498,900 |
20 nov 2023 | 21.05 | 21.06 | 20.91 | 20.96 | 20.84 | 1,624,100 |
17 nov 2023 | 20.98 | 21.03 | 20.84 | 21.01 | 20.89 | 2,614,400 |
16 nov 2023 | 21.34 | 21.38 | 20.94 | 20.97 | 20.85 | 2,411,800 |
15 nov 2023 | 21.50 | 21.60 | 21.33 | 21.42 | 21.30 | 2,283,900 |
14 nov 2023 | 21.21 | 21.47 | 21.18 | 21.38 | 21.26 | 1,920,500 |
13 nov 2023 | 21.09 | 21.21 | 21.08 | 21.14 | 21.02 | 1,906,300 |
10 nov 2023 | 21.31 | 21.42 | 21.16 | 21.18 | 21.06 | 1,496,200 |
09 nov 2023 | 21.39 | 21.44 | 21.07 | 21.24 | 21.12 | 2,226,300 |
08 nov 2023 | 21.85 | 21.90 | 21.36 | 21.39 | 21.27 | 2,333,100 |
07 nov 2023 | 21.98 | 22.12 | 21.88 | 21.90 | 21.78 | 799,000 |
06 nov 2023 | 21.97 | 22.08 | 21.95 | 22.02 | 21.90 | 1,413,500 |
*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. |