Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 19.17 | 19.19 | 19.16 | 19.19 | 19.19 | 246,840 |
30 may 2024 | 19.13 | 19.15 | 19.13 | 19.15 | 19.15 | 232,700 |
29 may 2024 | 19.13 | 19.13 | 19.10 | 19.12 | 19.12 | 263,400 |
28 may 2024 | 19.17 | 19.17 | 19.13 | 19.14 | 19.14 | 280,300 |
24 may 2024 | 19.13 | 19.15 | 19.12 | 19.15 | 19.15 | 288,100 |
23 may 2024 | 19.17 | 19.17 | 19.12 | 19.14 | 19.14 | 415,500 |
22 may 2024 | 19.17 | 19.18 | 19.16 | 19.17 | 19.17 | 339,600 |
21 may 2024 | 19.19 | 19.20 | 19.18 | 19.19 | 19.19 | 687,900 |
20 may 2024 | 19.17 | 19.19 | 19.17 | 19.19 | 19.19 | 312,200 |
20 may 2024 | 0.071 Dividendo | |||||
17 may 2024 | 19.26 | 19.27 | 19.24 | 19.25 | 19.18 | 332,000 |
16 may 2024 | 19.29 | 19.29 | 19.25 | 19.26 | 19.19 | 308,900 |
15 may 2024 | 19.28 | 19.29 | 19.26 | 19.29 | 19.22 | 236,600 |
14 may 2024 | 19.23 | 19.23 | 19.21 | 19.23 | 19.16 | 277,700 |
13 may 2024 | 19.23 | 19.23 | 19.20 | 19.21 | 19.14 | 281,700 |
10 may 2024 | 19.22 | 19.22 | 19.19 | 19.20 | 19.13 | 363,700 |
09 may 2024 | 19.23 | 19.23 | 19.21 | 19.23 | 19.16 | 322,200 |
08 may 2024 | 19.21 | 19.22 | 19.20 | 19.22 | 19.15 | 263,000 |
07 may 2024 | 19.23 | 19.25 | 19.21 | 19.23 | 19.16 | 702,700 |
06 may 2024 | 19.23 | 19.24 | 19.21 | 19.23 | 19.15 | 473,500 |
03 may 2024 | 19.23 | 19.23 | 19.19 | 19.22 | 19.15 | 264,800 |
02 may 2024 | 19.11 | 19.16 | 19.10 | 19.16 | 19.09 | 785,600 |
01 may 2024 | 19.06 | 19.11 | 19.05 | 19.09 | 19.02 | 929,500 |
30 abr 2024 | 19.07 | 19.08 | 19.05 | 19.06 | 18.99 | 280,100 |
29 abr 2024 | 19.09 | 19.09 | 19.07 | 19.09 | 19.02 | 375,000 |
26 abr 2024 | 19.07 | 19.08 | 19.05 | 19.07 | 19.00 | 474,400 |
25 abr 2024 | 19.03 | 19.05 | 19.01 | 19.04 | 18.97 | 444,700 |
24 abr 2024 | 19.08 | 19.08 | 19.05 | 19.07 | 19.00 | 428,800 |
23 abr 2024 | 19.06 | 19.11 | 19.04 | 19.09 | 19.02 | 384,500 |
22 abr 2024 | 19.05 | 19.07 | 19.03 | 19.06 | 18.99 | 595,300 |
22 abr 2024 | 0.069 Dividendo | |||||
19 abr 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 18.97 | 658,600 |
18 abr 2024 | 19.12 | 19.12 | 19.08 | 19.10 | 18.96 | 298,900 |
17 abr 2024 | 19.11 | 19.14 | 19.09 | 19.11 | 18.97 | 496,200 |
16 abr 2024 | 19.09 | 19.10 | 19.05 | 19.08 | 18.94 | 352,800 |
15 abr 2024 | 19.12 | 19.12 | 19.08 | 19.11 | 18.97 | 962,900 |
12 abr 2024 | 19.15 | 19.16 | 19.13 | 19.16 | 19.02 | 311,100 |
11 abr 2024 | 19.14 | 19.14 | 19.09 | 19.11 | 18.98 | 353,300 |
10 abr 2024 | 19.15 | 19.15 | 19.09 | 19.11 | 18.97 | 416,800 |
09 abr 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.10 | 409,700 |
08 abr 2024 | 19.23 | 19.23 | 19.20 | 19.21 | 19.07 | 266,000 |
05 abr 2024 | 19.24 | 19.26 | 19.23 | 19.23 | 19.09 | 371,500 |
04 abr 2024 | 19.27 | 19.28 | 19.25 | 19.26 | 19.12 | 349,100 |
03 abr 2024 | 19.23 | 19.26 | 19.21 | 19.26 | 19.12 | 366,600 |
02 abr 2024 | 19.23 | 19.25 | 19.21 | 19.25 | 19.11 | 1,759,200 |
01 abr 2024 | 19.28 | 19.28 | 19.21 | 19.24 | 19.10 | 551,500 |
28 mar 2024 | 19.29 | 19.30 | 19.27 | 19.29 | 19.15 | 484,900 |
27 mar 2024 | 19.28 | 19.31 | 19.27 | 19.31 | 19.17 | 1,518,400 |
26 mar 2024 | 19.27 | 19.28 | 19.25 | 19.27 | 19.13 | 433,700 |
25 mar 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 19.14 | 355,500 |
22 mar 2024 | 19.29 | 19.31 | 19.28 | 19.30 | 19.16 | 358,700 |
21 mar 2024 | 19.27 | 19.28 | 19.26 | 19.27 | 19.13 | 455,800 |
20 mar 2024 | 19.22 | 19.27 | 19.21 | 19.26 | 19.12 | 525,200 |
19 mar 2024 | 19.21 | 19.23 | 19.19 | 19.23 | 19.09 | 1,020,500 |
18 mar 2024 | 19.19 | 19.19 | 19.17 | 19.18 | 19.05 | 282,700 |
18 mar 2024 | 0.067 Dividendo | |||||
15 mar 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.03 | 287,500 |
14 mar 2024 | 19.27 | 19.27 | 19.24 | 19.24 | 19.03 | 448,900 |
13 mar 2024 | 19.30 | 19.32 | 19.29 | 19.30 | 19.09 | 295,900 |
12 mar 2024 | 19.32 | 19.33 | 19.30 | 19.31 | 19.10 | 243,700 |
11 mar 2024 | 19.34 | 19.35 | 19.32 | 19.33 | 19.12 | 306,700 |
08 mar 2024 | 19.35 | 19.37 | 19.34 | 19.35 | 19.14 | 343,200 |
07 mar 2024 | 19.30 | 19.32 | 19.29 | 19.32 | 19.11 | 326,400 |
06 mar 2024 | 19.30 | 19.32 | 19.27 | 19.28 | 19.08 | 309,900 |
05 mar 2024 | 19.28 | 19.29 | 19.26 | 19.28 | 19.08 | 366,900 |
04 mar 2024 | 19.26 | 19.26 | 19.23 | 19.25 | 19.05 | 381,700 |
01 mar 2024 | 19.20 | 19.29 | 19.19 | 19.28 | 19.08 | 610,200 |
29 feb 2024 | 19.22 | 19.24 | 19.19 | 19.21 | 19.00 | 335,200 |
28 feb 2024 | 19.21 | 19.22 | 19.18 | 19.22 | 19.01 | 449,000 |
27 feb 2024 | 19.20 | 19.22 | 19.18 | 19.19 | 18.98 | 635,200 |
26 feb 2024 | 19.20 | 19.22 | 19.18 | 19.18 | 18.97 | 608,700 |
23 feb 2024 | 19.21 | 19.24 | 19.21 | 19.23 | 19.02 | 476,600 |
22 feb 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 19.01 | 501,600 |
21 feb 2024 | 19.27 | 19.27 | 19.22 | 19.23 | 19.02 | 472,000 |
20 feb 2024 | 19.26 | 19.26 | 19.24 | 19.26 | 19.05 | 595,500 |
20 feb 2024 | 0.064 Dividendo | |||||
16 feb 2024 | 19.26 | 19.28 | 19.26 | 19.28 | 19.01 | 579,800 |
15 feb 2024 | 19.33 | 19.33 | 19.30 | 19.33 | 19.06 | 479,500 |
14 feb 2024 | 19.26 | 19.29 | 19.25 | 19.29 | 19.02 | 465,900 |
13 feb 2024 | 19.27 | 19.28 | 19.23 | 19.24 | 18.97 | 374,800 |
12 feb 2024 | 19.35 | 19.40 | 19.33 | 19.36 | 19.09 | 278,600 |
09 feb 2024 | 19.32 | 19.34 | 19.31 | 19.33 | 19.06 | 862,000 |
08 feb 2024 | 19.35 | 19.44 | 19.32 | 19.33 | 19.06 | 753,200 |
07 feb 2024 | 19.37 | 19.40 | 19.36 | 19.38 | 19.10 | 441,800 |
06 feb 2024 | 19.34 | 19.40 | 19.33 | 19.38 | 19.11 | 617,800 |
05 feb 2024 | 19.34 | 19.34 | 19.30 | 19.34 | 19.07 | 308,700 |
02 feb 2024 | 19.37 | 19.39 | 19.35 | 19.39 | 19.12 | 417,000 |
01 feb 2024 | 19.46 | 19.49 | 19.43 | 19.48 | 19.20 | 556,700 |
31 ene 2024 | 19.43 | 19.46 | 19.40 | 19.43 | 19.16 | 490,300 |
30 ene 2024 | 19.39 | 19.39 | 19.34 | 19.37 | 19.10 | 346,200 |
29 ene 2024 | 19.38 | 19.38 | 19.36 | 19.38 | 19.11 | 447,100 |
26 ene 2024 | 19.37 | 19.37 | 19.34 | 19.35 | 19.08 | 518,800 |
25 ene 2024 | 19.35 | 19.38 | 19.33 | 19.38 | 19.10 | 858,200 |
24 ene 2024 | 19.38 | 19.38 | 19.31 | 19.32 | 19.05 | 407,800 |
23 ene 2024 | 19.33 | 19.33 | 19.31 | 19.33 | 19.06 | 827,400 |
22 ene 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 19.07 | 408,200 |
22 ene 2024 | 0.064 Dividendo | |||||
19 ene 2024 | 19.38 | 19.39 | 19.36 | 19.38 | 19.04 | 557,300 |
18 ene 2024 | 19.41 | 19.42 | 19.39 | 19.41 | 19.07 | 887,800 |
17 ene 2024 | 19.40 | 19.40 | 19.38 | 19.39 | 19.05 | 561,300 |
*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. |