Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 22.91 | 23.07 | 22.74 | 22.80 | 22.80 | 1,260,892 |
19 jun 2024 | 22.79 | 22.90 | 22.78 | 22.86 | 22.86 | 544,386 |
18 jun 2024 | 22.72 | 22.80 | 22.60 | 22.75 | 22.75 | 484,017 |
17 jun 2024 | 22.75 | 22.79 | 22.48 | 22.76 | 22.76 | 248,352 |
14 jun 2024 | 22.58 | 22.73 | 22.45 | 22.66 | 22.66 | 1,250,237 |
13 jun 2024 | 22.53 | 22.77 | 22.51 | 22.63 | 22.63 | 561,099 |
12 jun 2024 | 22.68 | 22.83 | 22.44 | 22.54 | 22.54 | 3,727,950 |
11 jun 2024 | 22.64 | 22.81 | 22.41 | 22.69 | 22.69 | 1,192,995 |
10 jun 2024 | 22.51 | 22.67 | 22.26 | 22.58 | 22.58 | 379,707 |
07 jun 2024 | 22.68 | 22.79 | 22.45 | 22.54 | 22.54 | 1,150,890 |
06 jun 2024 | 22.63 | 22.80 | 22.44 | 22.52 | 22.52 | 1,808,722 |
05 jun 2024 | 22.50 | 22.70 | 22.17 | 22.67 | 22.67 | 2,305,760 |
04 jun 2024 | 22.01 | 22.50 | 21.89 | 22.35 | 22.35 | 1,155,193 |
03 jun 2024 | 22.40 | 22.70 | 22.39 | 22.66 | 22.66 | 556,999 |
31 may 2024 | 22.09 | 22.36 | 21.85 | 22.26 | 22.26 | 4,700,646 |
30 may 2024 | 21.63 | 22.03 | 21.49 | 21.76 | 21.76 | 157,872 |
29 may 2024 | 21.68 | 21.75 | 21.53 | 21.65 | 21.65 | 914,406 |
28 may 2024 | 21.78 | 21.93 | 21.56 | 21.71 | 21.71 | 264,543 |
24 may 2024 | 21.72 | 21.79 | 21.63 | 21.71 | 21.71 | 517,985 |
23 may 2024 | 22.02 | 22.19 | 21.69 | 21.82 | 21.82 | 462,062 |
22 may 2024 | 22.18 | 22.20 | 21.95 | 22.07 | 22.07 | 1,445,386 |
21 may 2024 | 22.17 | 22.35 | 21.93 | 22.12 | 22.12 | 2,546,319 |
20 may 2024 | 22.08 | 22.27 | 22.07 | 22.18 | 22.18 | 401,695 |
17 may 2024 | 21.99 | 22.34 | 21.50 | 21.98 | 21.98 | 1,691,420 |
16 may 2024 | 21.95 | 22.32 | 21.63 | 22.02 | 22.02 | 3,822,957 |
15 may 2024 | 22.05 | 22.23 | 21.86 | 22.16 | 22.16 | 5,655,892 |
14 may 2024 | 22.05 | 22.23 | 21.84 | 21.96 | 21.96 | 2,035,379 |
13 may 2024 | 22.05 | 22.21 | 21.82 | 22.01 | 22.01 | 259,028 |
10 may 2024 | 21.93 | 22.09 | 21.76 | 22.06 | 22.06 | 352,917 |
09 may 2024 | 21.60 | 21.98 | 21.48 | 21.72 | 21.72 | 132,626 |
08 may 2024 | 21.74 | 21.80 | 21.56 | 21.63 | 21.63 | 960,127 |
07 may 2024 | 21.77 | 21.90 | 21.59 | 21.65 | 21.65 | 183,618 |
03 may 2024 | 21.75 | 21.87 | 21.57 | 21.61 | 21.61 | 305,887 |
02 may 2024 | 21.50 | 21.79 | 21.47 | 21.71 | 21.71 | 519,457 |
01 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 161,043 |
30 abr 2024 | 21.76 | 21.97 | 21.48 | 21.55 | 21.55 | 2,378,393 |
29 abr 2024 | 21.86 | 21.88 | 21.72 | 21.81 | 21.81 | 36,525 |
26 abr 2024 | 21.83 | 21.98 | 21.51 | 21.81 | 21.81 | 5,621,687 |
25 abr 2024 | 21.85 | 21.97 | 21.53 | 21.67 | 21.67 | 8,322,950 |
24 abr 2024 | 21.72 | 21.89 | 21.61 | 21.78 | 21.78 | 2,342,432 |
23 abr 2024 | 21.58 | 21.79 | 21.44 | 21.74 | 21.74 | 3,569,724 |
22 abr 2024 | 21.33 | 21.65 | 21.01 | 21.61 | 21.61 | 711,847 |
19 abr 2024 | 20.98 | 21.22 | 20.80 | 21.15 | 21.15 | 992,136 |
18 abr 2024 | 20.95 | 21.01 | 20.88 | 20.98 | 20.98 | 7,770,999 |
17 abr 2024 | 20.83 | 21.04 | 20.71 | 20.88 | 20.88 | 1,115,607 |
16 abr 2024 | 21.01 | 21.35 | 20.83 | 20.83 | 20.83 | 6,502,057 |
15 abr 2024 | 21.17 | 21.31 | 20.92 | 21.13 | 21.13 | 2,063,857 |
12 abr 2024 | 21.31 | 21.49 | 21.08 | 21.18 | 21.18 | 3,822,593 |
11 abr 2024 | 21.86 | 22.74 | 21.15 | 21.52 | 21.52 | 3,350,198 |
11 abr 2024 | 0.77 Dividendo | |||||
10 abr 2024 | 22.25 | 22.68 | 22.04 | 22.60 | 21.83 | 2,920,950 |
09 abr 2024 | 22.02 | 22.25 | 21.87 | 22.21 | 21.45 | 1,464,583 |
08 abr 2024 | 22.05 | 22.18 | 21.86 | 22.06 | 21.31 | 7,641,304 |
05 abr 2024 | 22.19 | 22.42 | 21.91 | 22.01 | 21.26 | 1,005,308 |
04 abr 2024 | 22.26 | 22.42 | 22.12 | 22.32 | 21.56 | 1,369,802 |
03 abr 2024 | 22.38 | 22.56 | 22.18 | 22.33 | 21.57 | 599,038 |
02 abr 2024 | 22.52 | 22.66 | 22.22 | 22.45 | 21.68 | 4,732,003 |
28 mar 2024 | 22.40 | 22.59 | 22.27 | 22.50 | 21.73 | 1,681,172 |
27 mar 2024 | 22.28 | 22.52 | 22.08 | 22.32 | 21.56 | 2,693,076 |
26 mar 2024 | 22.07 | 22.27 | 21.91 | 22.21 | 21.46 | 1,027,173 |
25 mar 2024 | 21.92 | 22.12 | 21.72 | 22.04 | 21.29 | 534,797 |
22 mar 2024 | 21.95 | 22.07 | 21.85 | 21.90 | 21.16 | 543,149 |
21 mar 2024 | 21.94 | 22.04 | 21.89 | 21.96 | 21.21 | 481,532 |
20 mar 2024 | 21.88 | 21.92 | 21.79 | 21.87 | 21.13 | 1,689,670 |
19 mar 2024 | 21.68 | 21.96 | 21.55 | 21.90 | 21.15 | 1,203,951 |
18 mar 2024 | 21.73 | 21.94 | 21.58 | 21.67 | 20.93 | 6,298,065 |
15 mar 2024 | 21.62 | 21.95 | 21.45 | 21.85 | 21.11 | 1,416,824 |
14 mar 2024 | 21.70 | 21.88 | 21.44 | 21.51 | 20.78 | 3,150,739 |
13 mar 2024 | 21.72 | 21.84 | 21.56 | 21.64 | 20.90 | 4,461,974 |
12 mar 2024 | 21.85 | 22.01 | 21.67 | 21.81 | 21.06 | 1,043,323 |
11 mar 2024 | 21.97 | 22.06 | 21.81 | 21.81 | 21.07 | 3,041,725 |
08 mar 2024 | 22.00 | 22.21 | 21.67 | 21.74 | 21.00 | 2,067,336 |
07 mar 2024 | 22.26 | 22.38 | 22.07 | 22.25 | 21.49 | 1,576,627 |
06 mar 2024 | 22.27 | 22.39 | 22.11 | 22.36 | 21.60 | 1,648,404 |
05 mar 2024 | 22.00 | 22.25 | 21.96 | 22.21 | 21.46 | 666,999 |
04 mar 2024 | 22.05 | 22.12 | 21.98 | 22.07 | 21.32 | 1,407,455 |
01 mar 2024 | 22.02 | 22.16 | 21.85 | 21.94 | 21.19 | 693,832 |
29 feb 2024 | 21.92 | 22.13 | 21.82 | 21.91 | 21.17 | 2,835,245 |
28 feb 2024 | 22.23 | 22.38 | 21.97 | 22.02 | 21.27 | 1,388,226 |
27 feb 2024 | 21.89 | 22.18 | 21.78 | 22.08 | 21.33 | 1,191,226 |
26 feb 2024 | 22.05 | 22.17 | 21.93 | 22.03 | 21.28 | 7,593,485 |
23 feb 2024 | 22.42 | 22.42 | 21.73 | 22.13 | 21.37 | 3,679,628 |
22 feb 2024 | 22.39 | 22.51 | 22.08 | 22.39 | 21.63 | 2,591,568 |
21 feb 2024 | 22.29 | 22.45 | 22.13 | 22.21 | 21.45 | 1,072,211 |
20 feb 2024 | 22.32 | 22.43 | 22.14 | 22.24 | 21.48 | 7,852,560 |
19 feb 2024 | 22.14 | 22.35 | 21.99 | 22.27 | 21.51 | 3,972,001 |
16 feb 2024 | 22.20 | 22.35 | 22.00 | 22.16 | 21.40 | 1,352,314 |
15 feb 2024 | 22.08 | 22.24 | 21.84 | 22.00 | 21.25 | 1,999,534 |
14 feb 2024 | 22.23 | 22.38 | 21.92 | 22.07 | 21.31 | 4,309,076 |
13 feb 2024 | 22.24 | 22.43 | 22.07 | 22.27 | 21.51 | 2,342,922 |
12 feb 2024 | 22.16 | 22.32 | 22.00 | 22.26 | 21.50 | 643,288 |
09 feb 2024 | 22.19 | 22.33 | 22.04 | 22.18 | 21.43 | 2,676,277 |
08 feb 2024 | 22.38 | 22.55 | 21.38 | 22.18 | 21.42 | 1,686,167 |
07 feb 2024 | 22.57 | 22.81 | 22.30 | 22.36 | 21.60 | 2,148,060 |
06 feb 2024 | 22.64 | 22.75 | 22.41 | 22.49 | 21.72 | 1,391,960 |
05 feb 2024 | 22.63 | 22.82 | 22.45 | 22.61 | 21.84 | 635,873 |
02 feb 2024 | 22.79 | 22.94 | 22.59 | 22.70 | 21.93 | 324,172 |
01 feb 2024 | 22.82 | 22.99 | 22.60 | 22.74 | 21.97 | 226,742 |
31 ene 2024 | 22.87 | 22.91 | 22.53 | 22.67 | 21.89 | 1,997,925 |
30 ene 2024 | 23.04 | 23.24 | 22.87 | 23.00 | 22.21 | 488,203 |
*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. |