Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 21.54 | 10,400 |
24 jun 2024 | 0.1647 Dividendo | |||||
21 jun 2024 | 21.52 | 21.52 | 21.43 | 21.43 | 21.27 | 2,600 |
20 jun 2024 | 21.56 | 21.56 | 21.51 | 21.51 | 21.34 | 1,400 |
19 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.39 | - |
18 jun 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 21.39 | 1,000 |
17 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.32 | - |
14 jun 2024 | 21.43 | 21.49 | 21.43 | 21.49 | 21.32 | 800 |
13 jun 2024 | 21.94 | 21.94 | 21.61 | 21.61 | 21.44 | 1,200 |
12 jun 2024 | 21.94 | 21.94 | 21.89 | 21.89 | 21.72 | 700 |
11 jun 2024 | 21.94 | 21.96 | 21.78 | 21.78 | 21.61 | 4,900 |
10 jun 2024 | 21.94 | 21.96 | 21.94 | 21.96 | 21.79 | 4,400 |
07 jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.71 | 800 |
06 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.88 | 100 |
05 jun 2024 | 21.97 | 21.97 | 21.96 | 21.96 | 21.79 | 300 |
04 jun 2024 | 21.73 | 21.79 | 21.73 | 21.79 | 21.62 | 2,500 |
03 jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.72 | 2,000 |
31 may 2024 | 21.83 | 21.94 | 21.79 | 21.93 | 21.76 | 1,800 |
30 may 2024 | 21.83 | 21.93 | 21.79 | 21.93 | 21.76 | 800 |
29 may 2024 | 21.83 | 21.83 | 21.79 | 21.79 | 21.62 | 600 |
28 may 2024 | 22.13 | 22.13 | 22.11 | 22.12 | 21.95 | 900 |
27 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.05 | 200 |
24 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.00 | 1,500 |
23 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.14 | - |
22 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.14 | - |
21 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.14 | 200 |
17 may 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 22.09 | 700 |
16 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | 300 |
15 may 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 21.97 | 200 |
14 may 2024 | 22.07 | 22.07 | 22.04 | 22.04 | 21.87 | 1,500 |
13 may 2024 | 22.09 | 22.09 | 22.06 | 22.06 | 21.89 | 1,500 |
10 may 2024 | 22.17 | 22.17 | 22.12 | 22.12 | 21.95 | 1,500 |
09 may 2024 | 22.20 | 22.20 | 22.19 | 22.19 | 22.02 | 2,400 |
08 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.80 | 100 |
07 may 2024 | 22.10 | 22.13 | 22.07 | 22.07 | 21.90 | 1,300 |
06 may 2024 | 21.99 | 22.04 | 21.98 | 22.04 | 21.87 | 600 |
03 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.56 | 300 |
02 may 2024 | 21.48 | 21.63 | 21.48 | 21.63 | 21.46 | 400 |
01 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.31 | 100 |
30 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.62 | - |
29 abr 2024 | 21.84 | 21.84 | 21.79 | 21.79 | 21.62 | 2,300 |
26 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.49 | - |
25 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.49 | - |
24 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.49 | 4,500 |
23 abr 2024 | 21.59 | 21.83 | 21.59 | 21.83 | 21.66 | 2,900 |
22 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.42 | 100 |
19 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | 1,500 |
18 abr 2024 | 21.49 | 21.49 | 21.44 | 21.45 | 21.29 | 6,000 |
17 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.28 | 300 |
16 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.66 | - |
15 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.66 | - |
12 abr 2024 | 21.94 | 21.94 | 21.83 | 21.83 | 21.66 | 4,700 |
11 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | 900 |
10 abr 2024 | 21.97 | 21.98 | 21.96 | 21.98 | 21.81 | 2,300 |
09 abr 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 21.90 | 500 |
08 abr 2024 | 22.02 | 22.05 | 22.00 | 22.05 | 21.88 | 700 |
05 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | - |
04 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | - |
03 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | 100 |
02 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | - |
01 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | - |
28 mar 2024 | 21.93 | 21.96 | 21.91 | 21.95 | 21.78 | 4,100 |
27 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.66 | 300 |
26 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.57 | 700 |
25 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.61 | 1,500 |
22 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.71 | - |
21 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.71 | 300 |
21 mar 2024 | 0.1232 Dividendo | |||||
20 mar 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.50 | 2,100 |
19 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.44 | 1,800 |
18 mar 2024 | 21.65 | 21.72 | 21.65 | 21.70 | 21.41 | 2,600 |
15 mar 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.43 | 2,100 |
14 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.37 | 1,400 |
13 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 600 |
12 mar 2024 | 21.61 | 21.62 | 21.61 | 21.62 | 21.33 | 1,900 |
11 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.27 | - |
08 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.27 | 800 |
07 mar 2024 | 21.55 | 21.60 | 21.55 | 21.60 | 21.31 | 3,400 |
06 mar 2024 | 21.48 | 21.49 | 21.46 | 21.46 | 21.17 | 1,500 |
05 mar 2024 | 21.44 | 21.44 | 21.38 | 21.38 | 21.10 | 1,200 |
04 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.09 | 200 |
01 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.13 | 400 |
29 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | 100 |
28 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.85 | 900 |
27 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | - |
26 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | 400 |
23 feb 2024 | 21.18 | 21.19 | 21.18 | 21.19 | 20.91 | 1,200 |
22 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.64 | - |
21 feb 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.64 | 1,300 |
20 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.73 | 100 |
16 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | - |
15 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | - |
14 feb 2024 | 20.60 | 20.63 | 20.60 | 20.60 | 20.33 | 1,200 |
13 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.56 | - |
12 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.56 | 400 |
09 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | - |
08 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | - |
07 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | - |
06 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | - |
05 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | - |
*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. |