Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 19.32 | 19.41 | 19.18 | 19.25 | 19.25 | 19,000 |
20 jun 2024 | 19.20 | 19.37 | 19.16 | 19.29 | 19.29 | 26,400 |
18 jun 2024 | 19.28 | 19.39 | 19.19 | 19.24 | 19.24 | 22,700 |
17 jun 2024 | 19.30 | 19.32 | 19.14 | 19.21 | 19.21 | 32,700 |
14 jun 2024 | 19.38 | 19.39 | 19.20 | 19.31 | 19.31 | 27,500 |
14 jun 2024 | 0.284 Dividendo | |||||
13 jun 2024 | 19.48 | 19.67 | 19.36 | 19.67 | 19.39 | 27,500 |
12 jun 2024 | 19.40 | 19.60 | 19.36 | 19.44 | 19.16 | 16,000 |
11 jun 2024 | 19.47 | 19.47 | 19.14 | 19.28 | 19.00 | 37,500 |
10 jun 2024 | 19.61 | 19.61 | 19.34 | 19.42 | 19.14 | 14,200 |
07 jun 2024 | 19.58 | 19.63 | 19.32 | 19.57 | 19.29 | 13,100 |
06 jun 2024 | 19.60 | 19.68 | 19.47 | 19.64 | 19.36 | 14,400 |
05 jun 2024 | 19.68 | 19.69 | 19.51 | 19.69 | 19.41 | 23,700 |
04 jun 2024 | 19.70 | 19.70 | 19.56 | 19.65 | 19.37 | 16,900 |
03 jun 2024 | 19.64 | 19.75 | 19.56 | 19.72 | 19.44 | 19,900 |
31 may 2024 | 19.59 | 19.75 | 19.54 | 19.54 | 19.26 | 29,000 |
30 may 2024 | 19.45 | 19.63 | 19.37 | 19.50 | 19.22 | 16,300 |
29 may 2024 | 19.53 | 19.64 | 19.29 | 19.32 | 19.04 | 13,300 |
28 may 2024 | 19.72 | 19.83 | 19.55 | 19.63 | 19.35 | 23,300 |
24 may 2024 | 19.71 | 19.75 | 19.54 | 19.64 | 19.36 | 32,700 |
23 may 2024 | 19.88 | 19.88 | 19.52 | 19.63 | 19.35 | 77,200 |
22 may 2024 | 19.72 | 19.89 | 19.60 | 19.80 | 19.51 | 17,100 |
21 may 2024 | 19.76 | 19.95 | 19.70 | 19.71 | 19.43 | 33,600 |
20 may 2024 | 19.70 | 19.81 | 19.58 | 19.80 | 19.51 | 13,300 |
17 may 2024 | 19.54 | 19.74 | 19.50 | 19.74 | 19.45 | 36,200 |
16 may 2024 | 19.64 | 19.66 | 19.46 | 19.63 | 19.35 | 38,700 |
15 may 2024 | 19.50 | 19.65 | 19.50 | 19.58 | 19.30 | 25,400 |
14 may 2024 | 19.49 | 19.53 | 19.35 | 19.37 | 19.09 | 17,800 |
13 may 2024 | 19.43 | 19.55 | 19.35 | 19.37 | 19.09 | 8,500 |
10 may 2024 | 19.40 | 19.60 | 19.27 | 19.31 | 19.03 | 21,900 |
09 may 2024 | 19.49 | 19.52 | 19.31 | 19.41 | 19.13 | 18,500 |
08 may 2024 | 19.78 | 19.78 | 19.38 | 19.45 | 19.17 | 29,400 |
07 may 2024 | 19.81 | 20.03 | 19.66 | 19.78 | 19.49 | 32,200 |
06 may 2024 | 19.80 | 19.91 | 19.67 | 19.71 | 19.43 | 19,700 |
03 may 2024 | 19.80 | 19.84 | 19.59 | 19.84 | 19.55 | 15,400 |
02 may 2024 | 19.60 | 19.65 | 19.42 | 19.57 | 19.29 | 15,600 |
01 may 2024 | 19.37 | 19.65 | 19.25 | 19.60 | 19.32 | 28,300 |
30 abr 2024 | 19.49 | 19.49 | 19.26 | 19.30 | 19.02 | 37,200 |
29 abr 2024 | 19.50 | 19.59 | 19.28 | 19.59 | 19.31 | 10,700 |
26 abr 2024 | 19.31 | 19.58 | 19.29 | 19.46 | 19.18 | 24,700 |
25 abr 2024 | 19.52 | 19.55 | 19.22 | 19.25 | 18.97 | 51,500 |
24 abr 2024 | 19.68 | 19.72 | 19.50 | 19.68 | 19.40 | 13,100 |
23 abr 2024 | 19.45 | 19.73 | 19.45 | 19.67 | 19.39 | 16,000 |
22 abr 2024 | 19.25 | 19.47 | 19.25 | 19.37 | 19.09 | 9,800 |
19 abr 2024 | 19.32 | 19.36 | 19.26 | 19.26 | 18.98 | 16,600 |
18 abr 2024 | 19.35 | 19.51 | 19.19 | 19.24 | 18.96 | 20,700 |
17 abr 2024 | 19.31 | 19.52 | 19.23 | 19.29 | 19.01 | 21,400 |
16 abr 2024 | 19.19 | 19.40 | 19.15 | 19.17 | 18.89 | 16,000 |
15 abr 2024 | 19.87 | 19.87 | 19.21 | 19.30 | 19.02 | 43,900 |
12 abr 2024 | 20.02 | 20.02 | 19.70 | 19.70 | 19.42 | 19,900 |
11 abr 2024 | 20.30 | 20.30 | 19.78 | 20.07 | 19.78 | 22,800 |
10 abr 2024 | 20.49 | 20.49 | 20.14 | 20.33 | 20.04 | 30,900 |
09 abr 2024 | 20.63 | 20.73 | 20.58 | 20.60 | 20.30 | 18,600 |
08 abr 2024 | 20.69 | 20.69 | 20.55 | 20.66 | 20.36 | 22,300 |
05 abr 2024 | 20.68 | 20.78 | 20.55 | 20.70 | 20.40 | 18,400 |
04 abr 2024 | 20.65 | 20.85 | 20.62 | 20.71 | 20.41 | 42,000 |
03 abr 2024 | 20.51 | 20.68 | 20.41 | 20.58 | 20.29 | 132,300 |
02 abr 2024 | 20.69 | 20.69 | 20.51 | 20.64 | 20.34 | 25,000 |
01 abr 2024 | 20.69 | 20.89 | 20.47 | 20.89 | 20.59 | 69,000 |
28 mar 2024 | 20.70 | 20.84 | 20.54 | 20.69 | 20.39 | 45,700 |
27 mar 2024 | 20.39 | 20.76 | 20.21 | 20.73 | 20.43 | 30,200 |
26 mar 2024 | 20.44 | 20.52 | 20.22 | 20.26 | 19.97 | 14,200 |
25 mar 2024 | 20.73 | 20.77 | 20.19 | 20.26 | 19.97 | 24,000 |
22 mar 2024 | 20.79 | 20.85 | 20.65 | 20.67 | 20.37 | 26,200 |
21 mar 2024 | 20.77 | 20.87 | 20.72 | 20.77 | 20.47 | 35,400 |
20 mar 2024 | 20.71 | 20.75 | 20.58 | 20.66 | 20.36 | 21,600 |
19 mar 2024 | 20.50 | 20.70 | 20.43 | 20.66 | 20.36 | 26,500 |
18 mar 2024 | 20.63 | 20.70 | 20.35 | 20.50 | 20.20 | 21,300 |
15 mar 2024 | 20.76 | 20.81 | 20.37 | 20.55 | 20.25 | 24,900 |
14 mar 2024 | 20.89 | 20.89 | 20.58 | 20.71 | 20.41 | 25,400 |
14 mar 2024 | 0.284 Dividendo | |||||
13 mar 2024 | 21.14 | 21.21 | 20.96 | 21.17 | 20.58 | 24,400 |
12 mar 2024 | 21.06 | 21.21 | 20.97 | 21.06 | 20.48 | 50,700 |
11 mar 2024 | 20.99 | 21.07 | 20.60 | 21.06 | 20.48 | 24,700 |
08 mar 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 20.42 | 26,100 |
07 mar 2024 | 20.72 | 20.82 | 20.54 | 20.80 | 20.22 | 18,500 |
06 mar 2024 | 20.50 | 20.70 | 20.39 | 20.63 | 20.06 | 31,000 |
05 mar 2024 | 20.29 | 20.45 | 20.19 | 20.45 | 19.88 | 28,700 |
04 mar 2024 | 20.35 | 20.38 | 20.21 | 20.22 | 19.66 | 42,000 |
01 mar 2024 | 20.35 | 20.41 | 20.21 | 20.35 | 19.79 | 38,300 |
29 feb 2024 | 20.40 | 21.01 | 20.26 | 20.29 | 19.73 | 83,000 |
28 feb 2024 | 20.28 | 20.44 | 20.24 | 20.42 | 19.86 | 24,900 |
27 feb 2024 | 20.33 | 20.34 | 20.21 | 20.21 | 19.65 | 17,100 |
26 feb 2024 | 20.45 | 20.49 | 20.14 | 20.32 | 19.76 | 38,900 |
23 feb 2024 | 20.40 | 20.51 | 20.31 | 20.35 | 19.79 | 52,200 |
22 feb 2024 | 20.48 | 20.48 | 20.29 | 20.29 | 19.73 | 14,600 |
21 feb 2024 | 20.34 | 20.56 | 20.29 | 20.38 | 19.82 | 22,400 |
20 feb 2024 | 20.24 | 20.35 | 20.18 | 20.27 | 19.71 | 13,400 |
16 feb 2024 | 20.19 | 20.44 | 20.11 | 20.17 | 19.61 | 39,600 |
15 feb 2024 | 20.28 | 20.49 | 20.15 | 20.39 | 19.83 | 15,300 |
14 feb 2024 | 20.24 | 20.32 | 20.12 | 20.23 | 19.67 | 17,800 |
13 feb 2024 | 20.30 | 20.30 | 20.03 | 20.10 | 19.54 | 32,800 |
12 feb 2024 | 20.73 | 20.73 | 20.44 | 20.46 | 19.89 | 37,000 |
09 feb 2024 | 20.51 | 20.59 | 20.39 | 20.54 | 19.97 | 16,500 |
08 feb 2024 | 20.39 | 20.51 | 20.29 | 20.49 | 19.92 | 21,800 |
07 feb 2024 | 20.34 | 20.47 | 20.22 | 20.41 | 19.85 | 32,400 |
06 feb 2024 | 20.28 | 20.35 | 20.14 | 20.23 | 19.67 | 28,100 |
05 feb 2024 | 20.27 | 20.32 | 20.11 | 20.25 | 19.69 | 20,100 |
02 feb 2024 | 20.29 | 20.37 | 20.20 | 20.35 | 19.79 | 17,800 |
01 feb 2024 | 20.32 | 20.42 | 20.18 | 20.38 | 19.82 | 67,600 |
*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. |