Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
02 jul 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
01 jul 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
28 jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
27 jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
26 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
25 jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
24 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
20 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
18 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
18 jun 2024 | 0.029 Dividendo | |||||
17 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.66 | - |
14 jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.53 | - |
13 jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.58 | - |
12 jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | - |
11 jun 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.63 | - |
10 jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
07 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | - |
06 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | - |
05 jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.52 | - |
04 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | - |
03 jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | - |
31 may 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.63 | - |
30 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.34 | - |
29 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | - |
28 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | - |
24 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.65 | - |
23 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | - |
22 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | - |
21 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.91 | - |
20 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | - |
20 may 2024 | 0.049 Dividendo | |||||
17 may 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.89 | - |
16 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.83 | - |
15 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.82 | - |
14 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | - |
13 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | - |
10 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | - |
09 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | - |
08 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | - |
07 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | - |
06 may 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | - |
03 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.30 | - |
02 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | - |
01 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.15 | - |
30 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | - |
29 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | - |
26 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.40 | - |
25 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - |
24 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | - |
23 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | - |
22 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | - |
19 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | - |
18 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | - |
18 abr 2024 | 0.007 Dividendo | |||||
17 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | - |
16 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
15 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | - |
12 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | - |
11 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | - |
10 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.66 | - |
09 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.76 | - |
08 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.72 | - |
05 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.78 | - |
04 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | - |
03 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.74 | - |
02 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.74 | - |
01 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.77 | - |
28 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.78 | - |
27 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.69 | - |
26 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | - |
25 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | - |
22 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.50 | - |
21 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | - |
20 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | - |
19 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | - |
19 mar 2024 | 0.003 Dividendo | |||||
18 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
15 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | - |
14 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | - |
13 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | - |
12 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | - |
11 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | - |
08 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - |
07 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | - |
06 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
05 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | - |
04 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
01 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
29 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | - |
28 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | - |
27 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | - |
26 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | - |
23 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.91 | - |
22 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | - |
21 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | - |
21 feb 2024 | 0.012 Dividendo | |||||
20 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.68 | - |
16 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.76 | - |
*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. |