Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | 1,121 |
01 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 14,600 |
30 abr 2024 | 22.15 | 22.16 | 22.00 | 22.00 | 22.00 | 107,800 |
29 abr 2024 | 22.18 | 22.25 | 22.16 | 22.25 | 22.25 | 19,400 |
26 abr 2024 | 22.09 | 22.11 | 22.07 | 22.07 | 22.07 | 42,900 |
25 abr 2024 | 22.07 | 22.07 | 21.96 | 22.04 | 22.04 | 13,200 |
24 abr 2024 | 21.78 | 22.10 | 21.78 | 22.05 | 22.05 | 24,800 |
23 abr 2024 | 21.87 | 22.00 | 21.84 | 21.89 | 21.89 | 42,300 |
22 abr 2024 | 21.65 | 21.67 | 21.60 | 21.60 | 21.60 | 20,500 |
19 abr 2024 | 21.50 | 21.79 | 21.50 | 21.76 | 21.76 | 1,000 |
18 abr 2024 | 21.43 | 21.43 | 21.35 | 21.41 | 21.41 | 43,400 |
17 abr 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | 23,400 |
16 abr 2024 | 21.05 | 21.05 | 20.94 | 21.00 | 21.00 | 36,800 |
15 abr 2024 | 21.29 | 21.35 | 21.16 | 21.16 | 21.16 | 73,700 |
12 abr 2024 | 21.25 | 21.46 | 21.25 | 21.46 | 21.46 | 100,100 |
11 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 69,000 |
10 abr 2024 | 21.22 | 21.33 | 21.14 | 21.21 | 21.21 | 53,100 |
09 abr 2024 | 21.48 | 21.56 | 21.44 | 21.44 | 21.44 | 114,100 |
08 abr 2024 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | 49,100 |
05 abr 2024 | 20.37 | 21.50 | 20.37 | 21.50 | 21.50 | 4,000 |
04 abr 2024 | 21.67 | 21.70 | 21.62 | 21.66 | 21.66 | 130,600 |
03 abr 2024 | 21.61 | 21.61 | 21.49 | 21.51 | 21.51 | 41,700 |
02 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 63,200 |
01 abr 2024 | 22.00 | 22.00 | 21.86 | 21.86 | 21.86 | 133,600 |
28 mar 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 22.07 | 86,800 |
27 mar 2024 | 21.80 | 21.80 | 21.65 | 21.69 | 21.69 | 34,700 |
26 mar 2024 | 21.79 | 21.79 | 21.61 | 21.61 | 21.61 | 10,300 |
25 mar 2024 | 21.50 | 21.52 | 21.36 | 21.48 | 21.48 | 115,000 |
22 mar 2024 | 21.74 | 21.75 | 21.46 | 21.46 | 21.46 | 83,600 |
21 mar 2024 | 21.75 | 21.78 | 21.75 | 21.76 | 21.76 | 38,700 |
20 mar 2024 | 21.67 | 21.79 | 21.67 | 21.79 | 21.79 | 8,000 |
19 mar 2024 | 21.57 | 21.74 | 21.53 | 21.74 | 21.74 | 76,200 |
18 mar 2024 | 21.63 | 21.68 | 21.57 | 21.59 | 21.59 | 56,100 |
15 mar 2024 | 21.48 | 21.48 | 21.42 | 21.42 | 21.42 | 133,800 |
14 mar 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 21.44 | 71,500 |
14 mar 2024 | 0.221 Dividendo | |||||
13 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.56 | 100,100 |
12 mar 2024 | 21.74 | 21.79 | 21.74 | 21.79 | 21.57 | 73,500 |
11 mar 2024 | 21.68 | 21.76 | 21.60 | 21.60 | 21.38 | 400 |
08 mar 2024 | 21.65 | 21.65 | 21.36 | 21.45 | 21.23 | 43,200 |
07 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.65 | 67,100 |
06 mar 2024 | 21.78 | 21.78 | 21.66 | 21.66 | 21.44 | 68,400 |
05 mar 2024 | 21.77 | 21.77 | 21.50 | 21.50 | 21.28 | 43,800 |
04 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.40 | 16,100 |
01 mar 2024 | 21.57 | 21.63 | 21.47 | 21.62 | 21.40 | 70,400 |
29 feb 2024 | 20.91 | 21.58 | 20.91 | 21.57 | 21.35 | 109,800 |
28 feb 2024 | 21.43 | 21.43 | 21.27 | 21.38 | 21.16 | 76,600 |
27 feb 2024 | 20.97 | 20.99 | 20.91 | 20.91 | 20.70 | 69,900 |
26 feb 2024 | 21.20 | 21.21 | 20.96 | 21.21 | 20.99 | 7,100 |
23 feb 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.07 | 22,200 |
22 feb 2024 | 21.10 | 21.42 | 21.10 | 21.42 | 21.20 | 50,800 |
21 feb 2024 | 21.20 | 21.35 | 21.20 | 21.25 | 21.03 | 39,600 |
20 feb 2024 | 20.98 | 21.09 | 20.98 | 21.08 | 20.87 | 7,900 |
16 feb 2024 | 20.68 | 20.91 | 20.68 | 20.91 | 20.70 | 51,300 |
15 feb 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 20.32 | 6,900 |
14 feb 2024 | 19.97 | 19.97 | 19.89 | 19.94 | 19.74 | 18,100 |
13 feb 2024 | 20.08 | 20.08 | 19.93 | 20.03 | 19.83 | 8,100 |
12 feb 2024 | 20.43 | 20.53 | 20.43 | 20.53 | 20.32 | 7,500 |
09 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | 43,900 |
08 feb 2024 | 20.18 | 20.20 | 20.16 | 20.20 | 20.00 | 2,600 |
07 feb 2024 | 20.15 | 20.17 | 20.10 | 20.13 | 19.93 | 72,300 |
06 feb 2024 | 20.25 | 20.26 | 20.22 | 20.23 | 20.02 | 40,800 |
05 feb 2024 | 20.33 | 20.39 | 20.21 | 20.39 | 20.18 | 21,400 |
02 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.41 | 74,600 |
01 feb 2024 | 20.92 | 20.93 | 20.86 | 20.93 | 20.72 | 73,100 |
31 ene 2024 | 21.23 | 21.24 | 21.18 | 21.18 | 20.97 | 1,000 |
30 ene 2024 | 20.99 | 21.14 | 20.97 | 21.14 | 20.93 | 13,400 |
29 ene 2024 | 21.10 | 21.10 | 20.97 | 20.98 | 20.77 | 67,800 |
26 ene 2024 | 21.09 | 21.12 | 21.09 | 21.12 | 20.91 | 25,400 |
25 ene 2024 | 21.01 | 21.08 | 21.01 | 21.08 | 20.87 | 58,200 |
24 ene 2024 | 20.96 | 20.96 | 20.71 | 20.86 | 20.65 | 121,000 |
23 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.68 | 94,300 |
22 ene 2024 | 20.53 | 20.53 | 20.26 | 20.50 | 20.29 | 70,700 |
19 ene 2024 | 20.60 | 20.60 | 20.46 | 20.46 | 20.25 | 89,500 |
18 ene 2024 | 20.49 | 20.66 | 20.49 | 20.66 | 20.45 | 31,700 |
17 ene 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 20.49 | 92,900 |
16 ene 2024 | 21.03 | 21.06 | 21.02 | 21.06 | 20.85 | 5,900 |
12 ene 2024 | 21.14 | 21.21 | 21.14 | 21.17 | 20.96 | 21,400 |
11 ene 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 21.03 | 43,300 |
10 ene 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 21.17 | 26,900 |
09 ene 2024 | 21.07 | 21.42 | 21.07 | 21.40 | 21.18 | 43,800 |
08 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.85 | 75,600 |
05 ene 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 20.80 | 1,600 |
04 ene 2024 | 21.05 | 21.25 | 20.93 | 20.93 | 20.72 | 32,600 |
03 ene 2024 | 20.69 | 20.84 | 20.69 | 20.81 | 20.60 | 8,300 |
02 ene 2024 | 20.89 | 20.96 | 20.79 | 20.80 | 20.59 | 32,500 |
29 dic 2023 | 20.80 | 20.88 | 20.79 | 20.88 | 20.67 | 31,400 |
28 dic 2023 | 21.10 | 21.10 | 20.78 | 20.82 | 20.61 | 26,100 |
27 dic 2023 | 20.69 | 20.85 | 20.69 | 20.81 | 20.60 | 39,500 |
26 dic 2023 | 19.40 | 20.00 | 19.40 | 20.00 | 19.80 | 1,000 |
22 dic 2023 | 20.63 | 20.66 | 20.62 | 20.66 | 20.45 | 35,700 |
21 dic 2023 | 20.42 | 20.51 | 20.42 | 20.46 | 20.25 | 40,600 |
20 dic 2023 | 20.44 | 20.44 | 20.28 | 20.28 | 20.07 | 900 |
19 dic 2023 | 20.33 | 20.34 | 20.33 | 20.33 | 20.12 | 20,000 |
18 dic 2023 | 20.39 | 20.39 | 20.22 | 20.32 | 20.11 | 10,200 |
15 dic 2023 | 18.97 | 20.36 | 18.97 | 20.36 | 20.15 | 61,000 |
14 dic 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.36 | 5,700 |
14 dic 2023 | 0.207 Dividendo | |||||
13 dic 2023 | 20.11 | 20.54 | 20.11 | 20.53 | 20.12 | 23,200 |
12 dic 2023 | 20.07 | 20.07 | 19.81 | 19.91 | 19.51 | 87,500 |
*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. |