Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 21.10 | 21.13 | 21.08 | 21.09 | 21.09 | 18,848,872 |
21 may 2024 | 21.09 | 21.09 | 21.06 | 21.08 | 21.08 | 5,579,700 |
20 may 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 21.07 | 11,965,700 |
20 may 2024 | 0.157 Dividendo | |||||
17 may 2024 | 21.22 | 21.23 | 21.20 | 21.22 | 21.06 | 7,199,400 |
16 may 2024 | 21.22 | 21.22 | 21.19 | 21.19 | 21.03 | 8,522,100 |
15 may 2024 | 21.23 | 21.24 | 21.21 | 21.22 | 21.06 | 14,922,600 |
14 may 2024 | 21.21 | 21.22 | 21.19 | 21.22 | 21.06 | 6,652,200 |
13 may 2024 | 21.21 | 21.22 | 21.19 | 21.19 | 21.03 | 5,561,200 |
10 may 2024 | 21.22 | 21.22 | 21.19 | 21.20 | 21.04 | 5,270,800 |
09 may 2024 | 21.20 | 21.21 | 21.19 | 21.21 | 21.05 | 3,980,900 |
08 may 2024 | 21.21 | 21.22 | 21.18 | 21.18 | 21.02 | 35,340,600 |
07 may 2024 | 21.20 | 21.23 | 21.19 | 21.20 | 21.04 | 14,254,300 |
06 may 2024 | 21.19 | 21.20 | 21.16 | 21.20 | 21.04 | 15,019,800 |
03 may 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 21.01 | 18,047,000 |
02 may 2024 | 21.09 | 21.13 | 21.07 | 21.12 | 20.96 | 15,217,000 |
01 may 2024 | 21.07 | 21.09 | 21.03 | 21.08 | 20.92 | 17,059,000 |
30 abr 2024 | 21.07 | 21.09 | 21.03 | 21.05 | 20.89 | 9,387,100 |
29 abr 2024 | 21.09 | 21.10 | 21.06 | 21.07 | 20.91 | 11,725,500 |
26 abr 2024 | 21.07 | 21.08 | 21.04 | 21.08 | 20.92 | 14,748,900 |
25 abr 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 20.87 | 11,167,800 |
24 abr 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 20.91 | 9,183,700 |
23 abr 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 20.90 | 10,106,900 |
22 abr 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 20.84 | 9,037,600 |
22 abr 2024 | 0.147 Dividendo | |||||
19 abr 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 20.80 | 8,860,500 |
18 abr 2024 | 21.11 | 21.11 | 21.07 | 21.11 | 20.81 | 16,944,900 |
17 abr 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 20.78 | 14,233,700 |
16 abr 2024 | 21.12 | 21.13 | 21.07 | 21.07 | 20.77 | 15,689,500 |
15 abr 2024 | 21.13 | 21.14 | 21.08 | 21.08 | 20.78 | 15,333,300 |
12 abr 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 20.78 | 7,177,500 |
11 abr 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 20.81 | 7,678,100 |
10 abr 2024 | 21.14 | 21.15 | 21.11 | 21.11 | 20.81 | 16,301,900 |
09 abr 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 20.86 | 10,505,700 |
08 abr 2024 | 21.12 | 21.16 | 21.10 | 21.13 | 20.83 | 18,087,900 |
05 abr 2024 | 21.10 | 21.16 | 21.09 | 21.10 | 20.80 | 8,650,200 |
04 abr 2024 | 21.16 | 21.17 | 21.06 | 21.06 | 20.76 | 17,602,700 |
03 abr 2024 | 21.15 | 21.15 | 21.12 | 21.12 | 20.82 | 9,686,800 |
02 abr 2024 | 21.12 | 21.16 | 21.11 | 21.13 | 20.83 | 12,957,000 |
01 abr 2024 | 21.12 | 21.15 | 21.10 | 21.14 | 20.84 | 11,063,600 |
28 mar 2024 | 21.12 | 21.16 | 21.11 | 21.15 | 20.85 | 14,624,600 |
27 mar 2024 | 21.08 | 21.12 | 21.07 | 21.11 | 20.81 | 7,619,500 |
26 mar 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 20.77 | 9,122,500 |
25 mar 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 20.77 | 12,787,600 |
22 mar 2024 | 21.15 | 21.15 | 21.04 | 21.05 | 20.75 | 22,421,800 |
21 mar 2024 | 21.14 | 21.16 | 21.11 | 21.13 | 20.83 | 9,007,400 |
20 mar 2024 | 21.13 | 21.14 | 21.10 | 21.13 | 20.83 | 12,331,000 |
19 mar 2024 | 21.10 | 21.11 | 21.08 | 21.10 | 20.80 | 6,935,900 |
18 mar 2024 | 21.12 | 21.13 | 21.08 | 21.08 | 20.78 | 8,989,200 |
18 mar 2024 | 0.146 Dividendo | |||||
15 mar 2024 | 21.22 | 21.22 | 21.19 | 21.22 | 20.77 | 9,769,400 |
14 mar 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 20.76 | 3,781,200 |
13 mar 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 20.77 | 3,356,000 |
12 mar 2024 | 21.22 | 21.24 | 21.21 | 21.23 | 20.78 | 6,683,800 |
11 mar 2024 | 21.21 | 21.22 | 21.18 | 21.20 | 20.75 | 3,967,800 |
08 mar 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 20.74 | 6,058,100 |
07 mar 2024 | 21.19 | 21.20 | 21.17 | 21.19 | 20.74 | 3,972,100 |
06 mar 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 20.73 | 11,857,900 |
05 mar 2024 | 21.16 | 21.16 | 21.13 | 21.14 | 20.69 | 3,621,300 |
04 mar 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 20.71 | 8,093,100 |
01 mar 2024 | 21.13 | 21.15 | 21.11 | 21.14 | 20.69 | 9,342,900 |
29 feb 2024 | 21.13 | 21.13 | 21.11 | 21.12 | 20.67 | 6,663,600 |
28 feb 2024 | 21.13 | 21.13 | 21.10 | 21.11 | 20.66 | 4,075,400 |
27 feb 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 20.67 | 7,454,800 |
26 feb 2024 | 21.09 | 21.13 | 21.09 | 21.11 | 20.66 | 8,167,100 |
23 feb 2024 | 21.12 | 21.12 | 21.08 | 21.10 | 20.65 | 4,931,000 |
22 feb 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 20.64 | 9,152,600 |
21 feb 2024 | 21.05 | 21.07 | 21.03 | 21.04 | 20.60 | 8,595,800 |
20 feb 2024 | 21.03 | 21.04 | 20.99 | 21.02 | 20.58 | 7,174,400 |
20 feb 2024 | 0.138 Dividendo | |||||
16 feb 2024 | 21.12 | 21.16 | 21.12 | 21.14 | 20.56 | 9,956,500 |
15 feb 2024 | 21.11 | 21.13 | 21.10 | 21.12 | 20.54 | 5,853,300 |
14 feb 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 20.52 | 7,611,000 |
13 feb 2024 | 21.06 | 21.08 | 21.05 | 21.07 | 20.49 | 7,543,400 |
12 feb 2024 | 21.08 | 21.10 | 21.07 | 21.08 | 20.50 | 4,374,700 |
09 feb 2024 | 21.08 | 21.11 | 21.08 | 21.09 | 20.51 | 6,266,200 |
08 feb 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 20.51 | 4,293,800 |
07 feb 2024 | 21.09 | 21.09 | 21.05 | 21.06 | 20.48 | 7,682,000 |
06 feb 2024 | 21.04 | 21.06 | 21.03 | 21.06 | 20.48 | 3,484,500 |
05 feb 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.43 | 6,533,600 |
02 feb 2024 | 21.01 | 21.04 | 21.01 | 21.02 | 20.44 | 6,910,200 |
01 feb 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 20.45 | 13,081,500 |
31 ene 2024 | 21.05 | 21.05 | 21.00 | 21.01 | 20.43 | 10,426,300 |
30 ene 2024 | 21.06 | 21.07 | 21.04 | 21.05 | 20.47 | 5,549,300 |
29 ene 2024 | 21.05 | 21.07 | 21.03 | 21.06 | 20.48 | 8,598,200 |
26 ene 2024 | 21.06 | 21.06 | 21.03 | 21.03 | 20.45 | 5,385,700 |
25 ene 2024 | 21.05 | 21.06 | 21.02 | 21.05 | 20.47 | 10,237,100 |
24 ene 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.43 | 9,389,800 |
23 ene 2024 | 21.08 | 21.08 | 21.04 | 21.05 | 20.47 | 8,125,600 |
22 ene 2024 | 21.08 | 21.08 | 21.05 | 21.06 | 20.48 | 7,828,600 |
22 ene 2024 | 0.137 Dividendo | |||||
19 ene 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 20.45 | 8,654,200 |
18 ene 2024 | 21.16 | 21.18 | 21.15 | 21.16 | 20.45 | 4,396,700 |
17 ene 2024 | 21.17 | 21.18 | 21.15 | 21.17 | 20.45 | 5,837,100 |
16 ene 2024 | 21.21 | 21.21 | 21.17 | 21.19 | 20.47 | 8,928,700 |
12 ene 2024 | 21.21 | 21.22 | 21.18 | 21.19 | 20.47 | 5,960,600 |
11 ene 2024 | 21.19 | 21.20 | 21.16 | 21.19 | 20.47 | 4,399,700 |
10 ene 2024 | 21.17 | 21.19 | 21.16 | 21.17 | 20.45 | 5,775,200 |
09 ene 2024 | 21.19 | 21.19 | 21.16 | 21.17 | 20.45 | 8,237,200 |
08 ene 2024 | 21.15 | 21.19 | 21.14 | 21.19 | 20.47 | 8,298,700 |
*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. |