Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
09 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 16,700 |
08 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 71,400 |
07 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 26,400 |
06 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 7,600 |
03 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 10,500 |
02 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 69,000 |
01 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 8,800 |
30 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
29 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 14,600 |
26 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 17,600 |
25 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 47,900 |
24 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5,500 |
23 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 22,600 |
22 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 |
19 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
18 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 35,800 |
17 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 6,900 |
16 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 25,800 |
15 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 32,200 |
12 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4,100 |
11 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1,000 |
10 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 13,500 |
09 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 22,600 |
08 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3,300 |
05 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
04 abr 2024 | 20.72 | 20.72 | 20.58 | 20.58 | 20.58 | 27,500 |
03 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,300 |
02 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 5,000 |
01 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 18,800 |
28 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 23,900 |
27 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 26,300 |
26 mar 2024 | 19.87 | 20.78 | 19.47 | 20.78 | 20.78 | 18,400 |
25 mar 2024 | 20.74 | 20.74 | 19.80 | 19.80 | 19.80 | 12,000 |
22 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
21 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 33,100 |
20 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 12,600 |
19 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 13,700 |
18 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 6,500 |
15 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3,400 |
14 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 3,300 |
13 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 11,300 |
12 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 13,400 |
11 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 35,300 |
08 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
07 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 26,500 |
06 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3,300 |
05 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 4,100 |
04 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 16,100 |
01 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
29 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 164,600 |
28 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 11,100 |
28 feb 2024 | 0.122 Dividendo | |||||
27 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
26 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | 5,000 |
23 feb 2024 | 21.81 | 22.00 | 21.81 | 22.00 | 21.87 | 17,000 |
22 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | 13,900 |
21 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.73 | 18,300 |
20 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.94 | 14,100 |
16 feb 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 21.87 | 65,400 |
15 feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.80 | 26,600 |
14 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | 6,800 |
13 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | 12,200 |
12 feb 2024 | 22.83 | 22.83 | 22.68 | 22.68 | 22.55 | 25,100 |
09 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 20,900 |
08 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 1,400 |
07 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 7,000 |
06 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 29,500 |
05 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 70,600 |
02 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 22,000 |
01 feb 2024 | 24.17 | 24.60 | 24.17 | 24.59 | 24.45 | 12,700 |
31 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 3,900 |
30 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 16,200 |
29 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 16,200 |
26 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 80,700 |
25 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.92 | 25,400 |
24 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.92 | 24,600 |
23 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 10,600 |
22 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 28,300 |
19 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | - |
18 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 6,800 |
17 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 9,000 |
16 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 24,000 |
12 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 21,900 |
11 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 9,200 |
10 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,200 |
09 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | - |
08 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,100 |
05 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,700 |
04 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 27,600 |
03 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 3,400 |
02 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 10,600 |
29 dic 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 24.86 | 4,400 |
28 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 5,900 |
27 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 7,000 |
26 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | - |
22 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 300 |
21 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 37,100 |
20 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 6,800 |
19 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 1,100 |
*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. |