Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 22.35 | 22.35 | 21.79 | 22.16 | 22.16 | 93,856 |
31 may 2024 | 21.96 | 22.15 | 21.94 | 22.04 | 22.04 | 134,700 |
30 may 2024 | 21.72 | 21.98 | 21.64 | 21.82 | 21.82 | 55,100 |
29 may 2024 | 21.54 | 21.69 | 21.38 | 21.38 | 21.38 | 75,200 |
28 may 2024 | 22.31 | 22.44 | 21.81 | 21.92 | 21.92 | 71,400 |
24 may 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 22.31 | 49,500 |
23 may 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 22.13 | 76,600 |
22 may 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 22.70 | 67,600 |
21 may 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 22.96 | 69,800 |
20 may 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 23.02 | 85,500 |
17 may 2024 | 23.29 | 23.53 | 23.12 | 23.34 | 23.34 | 90,200 |
16 may 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 23.20 | 87,700 |
15 may 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 23.22 | 73,900 |
14 may 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 23.21 | 52,300 |
14 may 2024 | 0.09 Dividendo | |||||
13 may 2024 | 23.19 | 23.34 | 22.95 | 22.98 | 22.89 | 52,500 |
10 may 2024 | 23.22 | 23.22 | 22.79 | 22.98 | 22.89 | 62,000 |
09 may 2024 | 22.97 | 23.24 | 22.72 | 23.13 | 23.04 | 67,500 |
08 may 2024 | 22.17 | 22.79 | 22.17 | 22.77 | 22.68 | 54,900 |
07 may 2024 | 22.80 | 23.01 | 22.41 | 22.44 | 22.35 | 71,500 |
06 may 2024 | 22.69 | 23.08 | 22.41 | 22.62 | 22.53 | 116,000 |
03 may 2024 | 22.79 | 23.04 | 22.49 | 22.61 | 22.52 | 83,600 |
02 may 2024 | 22.63 | 22.87 | 22.49 | 22.64 | 22.55 | 81,100 |
01 may 2024 | 21.88 | 22.66 | 21.88 | 22.35 | 22.26 | 56,400 |
30 abr 2024 | 21.57 | 21.76 | 21.49 | 21.66 | 21.58 | 87,500 |
29 abr 2024 | 21.65 | 21.89 | 21.61 | 21.89 | 21.80 | 82,700 |
26 abr 2024 | 22.13 | 22.28 | 21.44 | 21.58 | 21.50 | 71,600 |
25 abr 2024 | 21.79 | 22.31 | 21.65 | 22.08 | 21.99 | 205,500 |
24 abr 2024 | 22.46 | 22.86 | 22.34 | 22.72 | 22.63 | 83,900 |
23 abr 2024 | 22.21 | 22.76 | 22.21 | 22.72 | 22.63 | 70,500 |
22 abr 2024 | 22.18 | 22.61 | 22.15 | 22.33 | 22.24 | 95,400 |
19 abr 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 22.09 | 103,200 |
18 abr 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 21.21 | 93,800 |
17 abr 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 20.72 | 47,100 |
16 abr 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 20.85 | 43,200 |
15 abr 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 20.91 | 55,400 |
12 abr 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 21.07 | 51,100 |
11 abr 2024 | 21.39 | 21.74 | 21.08 | 21.36 | 21.28 | 57,500 |
10 abr 2024 | 21.94 | 21.94 | 21.03 | 21.25 | 21.17 | 88,400 |
09 abr 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 22.61 | 50,400 |
08 abr 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 22.80 | 98,600 |
05 abr 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 22.22 | 42,400 |
04 abr 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 22.11 | 73,600 |
03 abr 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 22.17 | 68,500 |
02 abr 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 22.20 | 71,700 |
01 abr 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 22.69 | 57,000 |
28 mar 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 23.20 | 106,600 |
27 mar 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 22.99 | 73,300 |
26 mar 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 21.88 | 38,300 |
25 mar 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 22.18 | 33,700 |
22 mar 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 22.16 | 48,400 |
21 mar 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 22.74 | 76,100 |
20 mar 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 22.22 | 60,000 |
19 mar 2024 | 21.49 | 21.74 | 21.43 | 21.43 | 21.35 | 57,100 |
18 mar 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 21.42 | 93,500 |
15 mar 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 21.87 | 201,400 |
14 mar 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 21.62 | 113,900 |
13 mar 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 21.95 | 63,100 |
12 mar 2024 | 21.97 | 22.12 | 21.70 | 21.86 | 21.77 | 55,700 |
11 mar 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 21.95 | 85,600 |
08 mar 2024 | 22.44 | 22.54 | 22.17 | 22.26 | 22.17 | 70,000 |
07 mar 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 21.93 | 61,200 |
06 mar 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 21.68 | 111,600 |
05 mar 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 21.47 | 99,100 |
04 mar 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 20.52 | 67,600 |
01 mar 2024 | 21.02 | 21.02 | 20.36 | 20.97 | 20.89 | 86,500 |
29 feb 2024 | 21.47 | 22.32 | 21.10 | 21.19 | 21.11 | 74,200 |
28 feb 2024 | 21.08 | 21.39 | 21.02 | 21.03 | 20.95 | 62,300 |
27 feb 2024 | 21.71 | 21.86 | 21.24 | 21.33 | 21.25 | 75,400 |
26 feb 2024 | 21.56 | 21.94 | 21.35 | 21.51 | 21.43 | 68,500 |
23 feb 2024 | 21.67 | 21.95 | 21.40 | 21.76 | 21.67 | 67,700 |
22 feb 2024 | 21.72 | 21.88 | 21.45 | 21.54 | 21.46 | 102,800 |
21 feb 2024 | 22.14 | 22.14 | 21.71 | 21.79 | 21.70 | 63,900 |
20 feb 2024 | 22.25 | 22.50 | 22.02 | 22.14 | 22.05 | 88,500 |
16 feb 2024 | 22.49 | 22.87 | 22.40 | 22.49 | 22.40 | 83,400 |
15 feb 2024 | 22.05 | 23.14 | 22.03 | 22.86 | 22.77 | 141,400 |
14 feb 2024 | 21.90 | 21.91 | 21.40 | 21.82 | 21.73 | 73,900 |
13 feb 2024 | 22.19 | 22.19 | 21.33 | 21.52 | 21.44 | 125,900 |
13 feb 2024 | 0.09 Dividendo | |||||
12 feb 2024 | 22.61 | 23.29 | 22.52 | 23.03 | 22.85 | 110,100 |
09 feb 2024 | 22.29 | 22.75 | 22.13 | 22.69 | 22.51 | 103,600 |
08 feb 2024 | 21.75 | 22.26 | 21.69 | 22.16 | 21.99 | 109,900 |
07 feb 2024 | 21.69 | 22.07 | 20.97 | 21.90 | 21.73 | 145,300 |
06 feb 2024 | 21.84 | 22.12 | 21.79 | 21.84 | 21.67 | 118,800 |
05 feb 2024 | 21.76 | 21.98 | 21.42 | 21.79 | 21.62 | 114,000 |
02 feb 2024 | 21.69 | 22.32 | 21.69 | 22.13 | 21.96 | 96,400 |
01 feb 2024 | 22.67 | 22.67 | 21.80 | 22.29 | 22.12 | 110,700 |
31 ene 2024 | 23.02 | 23.51 | 22.51 | 22.61 | 22.43 | 132,700 |
30 ene 2024 | 23.78 | 23.95 | 23.24 | 23.49 | 23.31 | 82,700 |
29 ene 2024 | 24.37 | 24.43 | 23.71 | 24.01 | 23.82 | 137,000 |
26 ene 2024 | 23.89 | 24.36 | 23.85 | 24.17 | 23.98 | 141,300 |
25 ene 2024 | 23.84 | 24.62 | 22.81 | 24.41 | 24.22 | 172,200 |
24 ene 2024 | 24.14 | 24.40 | 23.87 | 24.17 | 23.98 | 74,700 |
23 ene 2024 | 24.27 | 24.27 | 23.73 | 23.89 | 23.70 | 75,900 |
22 ene 2024 | 23.55 | 24.10 | 23.30 | 24.01 | 23.82 | 71,200 |
19 ene 2024 | 22.76 | 23.28 | 22.41 | 23.25 | 23.07 | 82,900 |
18 ene 2024 | 22.78 | 23.02 | 22.34 | 22.54 | 22.36 | 60,100 |
17 ene 2024 | 22.21 | 22.98 | 22.19 | 22.54 | 22.36 | 71,900 |
16 ene 2024 | 22.94 | 23.17 | 22.49 | 22.74 | 22.56 | 99,100 |
12 ene 2024 | 23.82 | 23.82 | 23.01 | 23.20 | 23.02 | 65,100 |
*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. |