Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 19.25 | 19.62 | 19.23 | 19.47 | 19.47 | 568,070 |
20 jun 2024 | 19.93 | 19.93 | 19.20 | 19.40 | 19.40 | 1,327,200 |
20 jun 2024 | 1 Dividendo | |||||
19 jun 2024 | 20.80 | 21.09 | 20.55 | 21.06 | 20.06 | 1,328,500 |
18 jun 2024 | 20.25 | 20.79 | 20.25 | 20.68 | 19.70 | 847,200 |
17 jun 2024 | 20.25 | 20.64 | 20.08 | 20.56 | 19.58 | 1,049,168 |
14 jun 2024 | 21.69 | 21.69 | 20.41 | 20.69 | 19.71 | 1,439,500 |
13 jun 2024 | 20.54 | 21.00 | 20.38 | 20.79 | 19.80 | 1,061,100 |
12 jun 2024 | 20.38 | 20.50 | 20.24 | 20.42 | 19.45 | 542,300 |
11 jun 2024 | 20.24 | 20.44 | 19.97 | 20.39 | 19.42 | 564,864 |
07 jun 2024 | 19.70 | 20.32 | 19.70 | 20.22 | 19.26 | 849,942 |
06 jun 2024 | 19.87 | 19.96 | 19.50 | 19.75 | 18.81 | 960,616 |
05 jun 2024 | 20.23 | 20.23 | 19.68 | 19.69 | 18.76 | 1,308,125 |
04 jun 2024 | 20.45 | 20.57 | 20.13 | 20.23 | 19.27 | 930,978 |
03 jun 2024 | 21.11 | 21.11 | 20.33 | 20.46 | 19.49 | 621,300 |
31 may 2024 | 20.45 | 21.12 | 20.45 | 20.90 | 19.91 | 638,000 |
30 may 2024 | 20.63 | 20.80 | 20.51 | 20.61 | 19.63 | 374,060 |
29 may 2024 | 20.72 | 20.91 | 20.61 | 20.73 | 19.75 | 532,400 |
28 may 2024 | 21.35 | 21.35 | 20.78 | 20.84 | 19.85 | 580,900 |
27 may 2024 | 21.00 | 21.23 | 20.88 | 21.18 | 20.17 | 560,300 |
24 may 2024 | 21.58 | 21.58 | 20.80 | 20.89 | 19.90 | 1,113,400 |
23 may 2024 | 21.69 | 21.72 | 21.20 | 21.52 | 20.50 | 1,195,897 |
22 may 2024 | 21.60 | 21.76 | 21.55 | 21.75 | 20.72 | 350,201 |
21 may 2024 | 21.82 | 21.85 | 21.59 | 21.66 | 20.63 | 459,400 |
20 may 2024 | 21.89 | 21.92 | 21.67 | 21.77 | 20.74 | 500,000 |
17 may 2024 | 21.80 | 21.83 | 21.60 | 21.76 | 20.73 | 549,078 |
16 may 2024 | 22.19 | 22.19 | 21.65 | 21.72 | 20.69 | 1,133,100 |
15 may 2024 | 21.90 | 22.35 | 21.86 | 22.04 | 20.99 | 902,500 |
14 may 2024 | 21.90 | 22.14 | 21.82 | 21.94 | 20.90 | 735,144 |
13 may 2024 | 21.89 | 22.44 | 21.52 | 21.97 | 20.93 | 1,352,044 |
10 may 2024 | 21.95 | 22.17 | 21.59 | 22.13 | 21.08 | 1,541,797 |
09 may 2024 | 21.28 | 22.08 | 21.28 | 21.93 | 20.89 | 1,655,800 |
08 may 2024 | 21.75 | 21.80 | 21.29 | 21.41 | 20.39 | 1,459,058 |
07 may 2024 | 21.83 | 21.84 | 21.68 | 21.79 | 20.76 | 1,304,500 |
06 may 2024 | 21.96 | 21.98 | 21.66 | 21.83 | 20.79 | 1,860,848 |
30 abr 2024 | 21.79 | 21.98 | 21.62 | 21.81 | 20.77 | 2,705,196 |
29 abr 2024 | 22.10 | 22.20 | 21.50 | 21.93 | 20.89 | 6,435,553 |
26 abr 2024 | 23.74 | 23.79 | 23.50 | 23.74 | 22.61 | 1,329,996 |
25 abr 2024 | 23.43 | 23.80 | 23.40 | 23.73 | 22.60 | 999,996 |
24 abr 2024 | 23.35 | 23.72 | 23.27 | 23.72 | 22.59 | 1,350,640 |
23 abr 2024 | 23.27 | 23.57 | 23.08 | 23.47 | 22.36 | 1,346,880 |
22 abr 2024 | 23.20 | 24.20 | 23.04 | 23.53 | 22.41 | 2,690,538 |
19 abr 2024 | 22.52 | 22.89 | 22.41 | 22.85 | 21.77 | 1,186,200 |
18 abr 2024 | 22.50 | 23.19 | 22.25 | 22.67 | 21.59 | 1,895,260 |
17 abr 2024 | 21.98 | 22.58 | 21.86 | 22.51 | 21.44 | 2,632,750 |
16 abr 2024 | 22.08 | 22.20 | 21.45 | 21.79 | 20.76 | 2,185,723 |
15 abr 2024 | 22.29 | 22.50 | 21.50 | 21.97 | 20.93 | 2,444,470 |
12 abr 2024 | 22.67 | 22.67 | 21.85 | 21.98 | 20.94 | 951,000 |
11 abr 2024 | 22.09 | 22.50 | 21.80 | 22.11 | 21.06 | 764,800 |
10 abr 2024 | 22.54 | 22.69 | 21.91 | 22.01 | 20.96 | 995,100 |
09 abr 2024 | 22.05 | 22.58 | 22.05 | 22.57 | 21.50 | 1,009,847 |
08 abr 2024 | 22.95 | 22.95 | 22.10 | 22.12 | 21.07 | 1,461,000 |
03 abr 2024 | 23.35 | 23.47 | 22.80 | 22.92 | 21.83 | 1,373,700 |
02 abr 2024 | 23.30 | 23.56 | 23.23 | 23.33 | 22.22 | 1,221,678 |
01 abr 2024 | 23.10 | 23.49 | 22.97 | 23.27 | 22.17 | 1,505,868 |
29 mar 2024 | 22.74 | 22.94 | 22.50 | 23.03 | 21.94 | 604,200 |
28 mar 2024 | 22.71 | 23.15 | 22.49 | 22.65 | 21.57 | 1,608,100 |
27 mar 2024 | 23.33 | 23.39 | 22.67 | 22.73 | 21.65 | 981,300 |
26 mar 2024 | 23.70 | 23.70 | 22.96 | 23.30 | 22.19 | 1,130,800 |
25 mar 2024 | 24.10 | 24.32 | 23.40 | 23.50 | 22.38 | 1,527,500 |
22 mar 2024 | 24.29 | 24.50 | 23.72 | 24.08 | 22.94 | 1,268,666 |
21 mar 2024 | 24.19 | 24.40 | 24.06 | 24.27 | 23.12 | 1,357,610 |
20 mar 2024 | 24.07 | 24.19 | 23.88 | 24.16 | 23.01 | 1,309,810 |
19 mar 2024 | 24.05 | 24.10 | 23.85 | 23.98 | 22.84 | 1,050,472 |
18 mar 2024 | 23.79 | 23.95 | 23.65 | 23.95 | 22.81 | 1,372,582 |
15 mar 2024 | 23.45 | 23.86 | 23.25 | 23.79 | 22.66 | 1,587,300 |
14 mar 2024 | 23.70 | 23.92 | 23.21 | 23.54 | 22.42 | 1,291,466 |
13 mar 2024 | 23.77 | 23.92 | 23.52 | 23.63 | 22.51 | 1,005,896 |
12 mar 2024 | 23.99 | 24.12 | 23.43 | 23.75 | 22.62 | 2,035,200 |
11 mar 2024 | 23.04 | 24.50 | 22.68 | 24.18 | 23.03 | 3,021,086 |
08 mar 2024 | 23.34 | 24.04 | 23.01 | 23.31 | 22.20 | 1,777,000 |
07 mar 2024 | 23.04 | 23.84 | 23.04 | 23.37 | 22.26 | 1,894,576 |
06 mar 2024 | 23.13 | 23.31 | 22.89 | 23.02 | 21.93 | 1,168,800 |
05 mar 2024 | 23.19 | 23.33 | 22.66 | 23.10 | 22.00 | 1,528,300 |
04 mar 2024 | 23.00 | 23.96 | 22.81 | 23.42 | 22.31 | 2,185,300 |
01 mar 2024 | 22.73 | 23.10 | 22.62 | 23.01 | 21.92 | 1,564,100 |
29 feb 2024 | 21.88 | 22.81 | 21.68 | 22.80 | 21.72 | 1,591,791 |
28 feb 2024 | 23.29 | 23.35 | 22.03 | 22.22 | 21.16 | 2,308,491 |
27 feb 2024 | 23.38 | 23.38 | 22.49 | 23.21 | 22.11 | 1,384,200 |
26 feb 2024 | 22.86 | 23.68 | 22.31 | 23.21 | 22.11 | 2,378,900 |
23 feb 2024 | 22.12 | 22.25 | 21.73 | 22.20 | 21.15 | 1,025,000 |
22 feb 2024 | 21.83 | 22.22 | 21.53 | 22.11 | 21.06 | 1,104,300 |
21 feb 2024 | 21.48 | 22.50 | 21.23 | 21.93 | 20.89 | 1,448,526 |
20 feb 2024 | 21.45 | 21.99 | 20.34 | 21.88 | 20.84 | 1,507,367 |
19 feb 2024 | 21.86 | 21.98 | 21.32 | 21.54 | 20.52 | 1,691,868 |
08 feb 2024 | 19.80 | 21.69 | 19.80 | 21.57 | 20.55 | 3,471,432 |
07 feb 2024 | 19.40 | 20.24 | 19.08 | 19.72 | 18.78 | 2,159,000 |
06 feb 2024 | 18.15 | 20.15 | 17.71 | 19.55 | 18.62 | 2,813,370 |
05 feb 2024 | 19.90 | 19.90 | 17.91 | 18.46 | 17.58 | 1,950,583 |
02 feb 2024 | 20.19 | 20.32 | 19.12 | 19.81 | 18.87 | 1,667,805 |
01 feb 2024 | 20.40 | 20.62 | 19.84 | 20.19 | 19.23 | 1,554,140 |
31 ene 2024 | 21.39 | 21.39 | 20.37 | 20.58 | 19.60 | 1,912,924 |
30 ene 2024 | 21.53 | 21.95 | 21.30 | 21.47 | 20.45 | 1,367,660 |
29 ene 2024 | 22.55 | 22.63 | 21.58 | 21.65 | 20.62 | 918,860 |
26 ene 2024 | 22.21 | 22.95 | 22.02 | 22.55 | 21.48 | 1,643,188 |
25 ene 2024 | 21.55 | 22.25 | 21.05 | 22.17 | 21.12 | 1,255,333 |
24 ene 2024 | 21.60 | 21.84 | 20.62 | 21.65 | 20.62 | 1,527,464 |
23 ene 2024 | 21.63 | 21.85 | 21.12 | 21.67 | 20.64 | 1,812,546 |
22 ene 2024 | 23.25 | 23.28 | 21.67 | 21.85 | 20.81 | 1,419,100 |
19 ene 2024 | 23.30 | 23.45 | 22.84 | 23.25 | 22.15 | 1,040,500 |
*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. |