Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 22.70 | 22.77 | 22.32 | 22.48 | 22.48 | 63,944 |
26 jun 2024 | 22.70 | 22.78 | 22.60 | 22.77 | 22.77 | 88,257 |
25 jun 2024 | 22.58 | 22.78 | 22.52 | 22.77 | 22.77 | 60,303 |
24 jun 2024 | 22.39 | 22.61 | 22.39 | 22.48 | 22.48 | 44,063 |
21 jun 2024 | 22.35 | 22.51 | 22.32 | 22.47 | 22.47 | 36,875 |
20 jun 2024 | 22.33 | 22.52 | 22.31 | 22.42 | 22.42 | 78,128 |
18 jun 2024 | 22.24 | 22.48 | 22.24 | 22.42 | 22.42 | 74,415 |
17 jun 2024 | 22.29 | 22.32 | 22.09 | 22.23 | 22.23 | 73,821 |
14 jun 2024 | 22.31 | 22.43 | 22.30 | 22.38 | 22.38 | 52,657 |
13 jun 2024 | 22.44 | 22.45 | 22.11 | 22.43 | 22.43 | 50,893 |
12 jun 2024 | 22.22 | 22.52 | 22.22 | 22.39 | 22.39 | 78,514 |
11 jun 2024 | 22.06 | 22.07 | 21.80 | 22.06 | 22.06 | 78,365 |
10 jun 2024 | 22.05 | 22.25 | 21.92 | 22.03 | 22.03 | 48,347 |
07 jun 2024 | 22.20 | 22.29 | 22.03 | 22.17 | 22.17 | 30,488 |
06 jun 2024 | 22.04 | 22.40 | 22.04 | 22.31 | 22.31 | 62,416 |
05 jun 2024 | 22.18 | 22.23 | 22.00 | 22.07 | 22.07 | 39,163 |
04 jun 2024 | 21.97 | 22.27 | 21.97 | 22.18 | 22.18 | 46,290 |
03 jun 2024 | 22.15 | 22.22 | 21.91 | 21.93 | 21.93 | 63,173 |
31 may 2024 | 21.91 | 22.21 | 21.80 | 22.07 | 22.07 | 118,213 |
30 may 2024 | 21.60 | 21.95 | 21.57 | 21.89 | 21.89 | 55,194 |
29 may 2024 | 21.61 | 21.78 | 21.39 | 21.55 | 21.55 | 87,451 |
28 may 2024 | 21.89 | 21.99 | 21.70 | 21.80 | 21.80 | 46,311 |
24 may 2024 | 21.77 | 21.93 | 21.68 | 21.83 | 21.83 | 143,272 |
23 may 2024 | 22.41 | 22.48 | 21.69 | 21.74 | 21.74 | 251,567 |
22 may 2024 | 22.26 | 22.41 | 22.15 | 22.31 | 22.31 | 133,563 |
21 may 2024 | 22.76 | 22.76 | 22.32 | 22.33 | 22.33 | 53,883 |
20 may 2024 | 22.30 | 22.67 | 22.12 | 22.63 | 22.63 | 76,798 |
17 may 2024 | 22.27 | 22.35 | 22.02 | 22.34 | 22.34 | 72,962 |
16 may 2024 | 22.31 | 22.35 | 22.12 | 22.35 | 22.35 | 63,169 |
15 may 2024 | 22.22 | 22.35 | 22.10 | 22.23 | 22.23 | 72,206 |
14 may 2024 | 22.24 | 22.27 | 21.99 | 21.99 | 21.99 | 56,096 |
13 may 2024 | 22.08 | 22.22 | 22.03 | 22.16 | 22.16 | 32,656 |
10 may 2024 | 21.83 | 22.13 | 21.80 | 22.04 | 22.04 | 77,062 |
09 may 2024 | 21.94 | 22.08 | 21.80 | 21.85 | 21.85 | 48,221 |
08 may 2024 | 21.97 | 22.18 | 21.83 | 21.97 | 21.97 | 172,783 |
07 may 2024 | 22.34 | 22.39 | 22.02 | 22.12 | 22.12 | 63,695 |
06 may 2024 | 22.13 | 22.31 | 22.12 | 22.28 | 22.28 | 62,142 |
03 may 2024 | 22.02 | 22.25 | 22.02 | 22.12 | 22.12 | 72,821 |
02 may 2024 | 21.64 | 21.88 | 21.64 | 21.86 | 21.86 | 44,106 |
01 may 2024 | 21.49 | 21.84 | 21.46 | 21.63 | 21.63 | 103,315 |
30 abr 2024 | 21.86 | 22.00 | 21.38 | 21.44 | 21.44 | 124,491 |
29 abr 2024 | 21.83 | 21.97 | 21.78 | 21.96 | 21.96 | 64,752 |
26 abr 2024 | 22.02 | 22.11 | 21.78 | 21.78 | 21.78 | 60,696 |
25 abr 2024 | 21.99 | 22.08 | 21.65 | 21.99 | 21.99 | 46,562 |
24 abr 2024 | 22.22 | 22.36 | 21.91 | 22.22 | 22.22 | 60,045 |
23 abr 2024 | 21.90 | 22.24 | 21.87 | 22.23 | 22.23 | 61,480 |
22 abr 2024 | 21.78 | 21.95 | 21.74 | 21.94 | 21.94 | 38,680 |
19 abr 2024 | 21.72 | 21.92 | 21.70 | 21.76 | 21.76 | 80,145 |
18 abr 2024 | 21.78 | 21.86 | 21.66 | 21.67 | 21.67 | 77,917 |
17 abr 2024 | 21.67 | 21.91 | 21.56 | 21.71 | 21.71 | 82,659 |
16 abr 2024 | 21.06 | 21.61 | 20.95 | 21.58 | 21.58 | 129,944 |
15 abr 2024 | 21.69 | 21.82 | 21.27 | 21.34 | 21.34 | 128,830 |
12 abr 2024 | 21.90 | 21.95 | 21.71 | 21.71 | 21.71 | 58,800 |
11 abr 2024 | 22.14 | 22.19 | 21.69 | 21.86 | 21.86 | 70,630 |
10 abr 2024 | 22.36 | 22.38 | 21.95 | 22.01 | 22.01 | 98,082 |
09 abr 2024 | 22.55 | 22.58 | 22.43 | 22.56 | 22.56 | 59,938 |
08 abr 2024 | 22.55 | 22.58 | 22.39 | 22.50 | 22.50 | 47,904 |
05 abr 2024 | 22.42 | 22.60 | 22.37 | 22.51 | 22.51 | 42,417 |
04 abr 2024 | 22.48 | 22.61 | 22.33 | 22.53 | 22.53 | 110,784 |
03 abr 2024 | 22.11 | 22.39 | 22.09 | 22.38 | 22.38 | 183,301 |
02 abr 2024 | 22.28 | 22.42 | 22.01 | 22.25 | 22.25 | 81,193 |
01 abr 2024 | 22.50 | 22.55 | 22.25 | 22.43 | 22.43 | 236,495 |
28 mar 2024 | 22.94 | 23.04 | 22.44 | 22.44 | 22.44 | 458,008 |
27 mar 2024 | 22.97 | 23.04 | 22.60 | 22.89 | 22.89 | 112,020 |
27 mar 2024 | 0.31875 Dividendo | |||||
26 mar 2024 | 23.51 | 23.51 | 23.07 | 23.10 | 22.78 | 126,372 |
25 mar 2024 | 23.75 | 23.83 | 23.36 | 23.38 | 23.06 | 59,327 |
22 mar 2024 | 23.89 | 23.89 | 23.67 | 23.73 | 23.40 | 72,146 |
21 mar 2024 | 23.67 | 23.96 | 23.67 | 23.70 | 23.37 | 92,243 |
20 mar 2024 | 23.62 | 23.70 | 23.53 | 23.60 | 23.27 | 110,739 |
19 mar 2024 | 23.65 | 23.72 | 23.61 | 23.62 | 23.29 | 89,336 |
18 mar 2024 | 23.62 | 23.79 | 23.62 | 23.64 | 23.31 | 71,007 |
15 mar 2024 | 23.62 | 23.84 | 23.50 | 23.61 | 23.28 | 54,962 |
14 mar 2024 | 23.97 | 23.97 | 23.61 | 23.79 | 23.46 | 51,324 |
13 mar 2024 | 23.95 | 24.15 | 23.91 | 23.97 | 23.64 | 58,565 |
12 mar 2024 | 23.84 | 24.10 | 23.71 | 24.03 | 23.70 | 61,453 |
11 mar 2024 | 23.88 | 24.00 | 23.70 | 23.85 | 23.53 | 66,888 |
08 mar 2024 | 23.85 | 24.00 | 23.85 | 23.99 | 23.66 | 62,727 |
07 mar 2024 | 23.67 | 23.88 | 23.67 | 23.85 | 23.52 | 62,217 |
06 mar 2024 | 23.29 | 23.87 | 23.25 | 23.75 | 23.42 | 91,537 |
05 mar 2024 | 23.18 | 23.31 | 23.10 | 23.29 | 22.97 | 68,322 |
04 mar 2024 | 23.25 | 23.25 | 23.05 | 23.23 | 22.91 | 52,561 |
01 mar 2024 | 23.20 | 23.30 | 23.03 | 23.25 | 22.93 | 71,595 |
29 feb 2024 | 23.02 | 23.48 | 22.95 | 23.25 | 22.93 | 191,107 |
28 feb 2024 | 22.77 | 23.09 | 22.74 | 23.02 | 22.70 | 70,196 |
27 feb 2024 | 23.00 | 23.16 | 22.73 | 22.81 | 22.50 | 107,623 |
26 feb 2024 | 23.53 | 23.61 | 23.01 | 23.11 | 22.79 | 152,903 |
23 feb 2024 | 23.71 | 23.81 | 23.48 | 23.53 | 23.21 | 102,911 |
22 feb 2024 | 23.51 | 23.73 | 23.40 | 23.64 | 23.31 | 55,997 |
21 feb 2024 | 23.60 | 23.64 | 23.41 | 23.44 | 23.12 | 59,465 |
20 feb 2024 | 23.37 | 23.63 | 23.37 | 23.51 | 23.19 | 33,209 |
16 feb 2024 | 23.28 | 23.53 | 23.28 | 23.49 | 23.17 | 120,148 |
15 feb 2024 | 23.34 | 23.55 | 23.30 | 23.40 | 23.08 | 57,816 |
14 feb 2024 | 23.20 | 23.58 | 23.16 | 23.37 | 23.05 | 56,056 |
13 feb 2024 | 23.42 | 23.42 | 23.16 | 23.27 | 22.95 | 60,145 |
12 feb 2024 | 23.62 | 23.67 | 23.50 | 23.66 | 23.33 | 61,880 |
09 feb 2024 | 23.54 | 23.71 | 23.49 | 23.70 | 23.37 | 86,487 |
08 feb 2024 | 23.52 | 23.67 | 23.48 | 23.54 | 23.22 | 83,705 |
07 feb 2024 | 23.62 | 23.71 | 23.52 | 23.61 | 23.28 | 88,598 |
06 feb 2024 | 23.34 | 23.68 | 23.34 | 23.57 | 23.24 | 60,192 |
*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. |