Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21.06 | 21.06 | 21.04 | 21.04 | 21.04 | 277,500 |
09 may 2024 | 21.04 | 21.05 | 21.04 | 21.04 | 21.04 | 498,100 |
08 may 2024 | 21.03 | 21.04 | 21.03 | 21.03 | 21.03 | 452,300 |
07 may 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 602,300 |
06 may 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 304,800 |
03 may 2024 | 21.02 | 21.04 | 21.02 | 21.03 | 21.03 | 790,300 |
02 may 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 1,238,900 |
01 may 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 517,900 |
30 abr 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 21.01 | 693,100 |
29 abr 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 464,400 |
26 abr 2024 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 365,200 |
25 abr 2024 | 21.01 | 21.01 | 20.98 | 21.00 | 21.00 | 674,300 |
24 abr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 539,000 |
23 abr 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 667,000 |
22 abr 2024 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 2,058,300 |
22 abr 2024 | 0.06 Dividendo | |||||
19 abr 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 20.98 | 1,104,600 |
18 abr 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.97 | 394,500 |
17 abr 2024 | 21.02 | 21.03 | 21.01 | 21.02 | 20.96 | 764,600 |
16 abr 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 20.95 | 976,400 |
15 abr 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.96 | 1,152,300 |
12 abr 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.96 | 484,800 |
11 abr 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.96 | 407,400 |
10 abr 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 20.95 | 1,081,500 |
09 abr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 562,600 |
08 abr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 660,800 |
05 abr 2024 | 21.00 | 21.02 | 21.00 | 21.00 | 20.94 | 456,800 |
04 abr 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.95 | 452,700 |
03 abr 2024 | 20.98 | 21.00 | 20.98 | 20.99 | 20.93 | 670,700 |
02 abr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.92 | 1,568,500 |
01 abr 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 586,300 |
28 mar 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 20.91 | 483,600 |
27 mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 1,915,100 |
26 mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 1,214,300 |
25 mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 343,100 |
22 mar 2024 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | 320,100 |
21 mar 2024 | 20.95 | 20.97 | 20.95 | 20.95 | 20.89 | 1,210,800 |
20 mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.89 | 685,800 |
19 mar 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.88 | 948,600 |
18 mar 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.87 | 877,600 |
18 mar 2024 | 0.057 Dividendo | |||||
15 mar 2024 | 20.99 | 20.99 | 20.98 | 20.99 | 20.87 | 408,600 |
14 mar 2024 | 20.98 | 20.99 | 20.98 | 20.98 | 20.86 | 327,400 |
13 mar 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.86 | 819,200 |
12 mar 2024 | 20.98 | 20.99 | 20.97 | 20.97 | 20.85 | 536,100 |
11 mar 2024 | 20.98 | 20.99 | 20.97 | 20.98 | 20.86 | 359,500 |
08 mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.85 | 410,100 |
07 mar 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 20.85 | 648,900 |
06 mar 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.84 | 592,600 |
05 mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 4,891,700 |
04 mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 826,200 |
01 mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.83 | 556,500 |
29 feb 2024 | 20.95 | 20.95 | 20.94 | 20.94 | 20.82 | 771,800 |
28 feb 2024 | 20.95 | 20.96 | 20.93 | 20.93 | 20.81 | 1,351,300 |
27 feb 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.81 | 603,600 |
26 feb 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.81 | 578,700 |
23 feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.81 | 650,800 |
22 feb 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.80 | 610,500 |
21 feb 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.80 | 482,400 |
20 feb 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.79 | 1,347,600 |
20 feb 2024 | 0.054 Dividendo | |||||
16 feb 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 20.79 | 1,205,700 |
15 feb 2024 | 20.98 | 20.98 | 20.96 | 20.96 | 20.79 | 507,500 |
14 feb 2024 | 20.95 | 20.96 | 20.94 | 20.95 | 20.78 | 1,488,400 |
13 feb 2024 | 20.96 | 20.96 | 20.94 | 20.95 | 20.78 | 708,400 |
12 feb 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.78 | 516,600 |
09 feb 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.78 | 1,555,800 |
08 feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 1,514,900 |
07 feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 2,539,600 |
06 feb 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.78 | 1,129,600 |
05 feb 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.76 | 769,200 |
02 feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.76 | 2,014,400 |
01 feb 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.77 | 1,308,800 |
31 ene 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.75 | 656,200 |
30 ene 2024 | 20.92 | 20.92 | 20.91 | 20.92 | 20.75 | 1,844,500 |
29 ene 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.74 | 769,200 |
26 ene 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.74 | 971,000 |
25 ene 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.73 | 511,500 |
24 ene 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 20.73 | 689,200 |
23 ene 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 20.72 | 1,060,800 |
22 ene 2024 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 703,100 |
22 ene 2024 | 0.052 Dividendo | |||||
19 ene 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.72 | 730,200 |
18 ene 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.71 | 462,900 |
17 ene 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.70 | 1,176,000 |
16 ene 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.71 | 1,014,000 |
12 ene 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.71 | 1,883,400 |
11 ene 2024 | 20.92 | 20.93 | 20.91 | 20.93 | 20.71 | 1,281,600 |
10 ene 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.68 | 1,419,200 |
09 ene 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 20.69 | 2,719,900 |
08 ene 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.67 | 1,114,500 |
05 ene 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | 1,281,400 |
04 ene 2024 | 20.87 | 20.89 | 20.87 | 20.88 | 20.66 | 1,494,200 |
03 ene 2024 | 20.86 | 20.89 | 20.86 | 20.87 | 20.65 | 1,502,400 |
02 ene 2024 | 20.86 | 20.88 | 20.86 | 20.87 | 20.65 | 3,597,100 |
29 dic 2023 | 20.89 | 20.89 | 20.87 | 20.89 | 20.66 | 1,080,300 |
28 dic 2023 | 20.88 | 20.88 | 20.87 | 20.87 | 20.65 | 663,200 |
27 dic 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 20.65 | 819,200 |
26 dic 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.63 | 693,100 |
22 dic 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.63 | 959,000 |
*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. |