Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 ago 2022 | 22.10 | 22.18 | 21.94 | 21.94 | 21.94 | 90,900 |
17 ago 2022 | 21.80 | 22.04 | 21.53 | 22.00 | 22.00 | 194,900 |
16 ago 2022 | 22.44 | 22.69 | 21.54 | 21.77 | 21.77 | 269,500 |
15 ago 2022 | 22.53 | 22.63 | 22.24 | 22.34 | 22.34 | 157,100 |
12 ago 2022 | 22.30 | 23.07 | 22.30 | 22.56 | 22.56 | 219,100 |
11 ago 2022 | 21.95 | 22.40 | 21.85 | 22.09 | 22.09 | 173,000 |
10 ago 2022 | 21.85 | 21.88 | 21.49 | 21.75 | 21.75 | 184,200 |
09 ago 2022 | 21.64 | 21.88 | 21.25 | 21.49 | 21.49 | 79,000 |
08 ago 2022 | 21.66 | 21.89 | 21.36 | 21.60 | 21.60 | 108,700 |
05 ago 2022 | 21.30 | 21.60 | 21.25 | 21.49 | 21.49 | 70,100 |
04 ago 2022 | 21.33 | 21.53 | 21.26 | 21.43 | 21.43 | 72,200 |
03 ago 2022 | 21.72 | 21.73 | 21.20 | 21.38 | 21.38 | 148,100 |
02 ago 2022 | 21.53 | 21.99 | 21.28 | 21.48 | 21.48 | 121,900 |
01 ago 2022 | 21.32 | 22.22 | 21.30 | 21.53 | 21.53 | 195,600 |
29 jul 2022 | 22.27 | 22.40 | 21.15 | 21.20 | 21.20 | 170,400 |
28 jul 2022 | 21.78 | 22.04 | 21.57 | 22.00 | 22.00 | 99,600 |
27 jul 2022 | 21.44 | 21.71 | 21.33 | 21.65 | 21.65 | 57,000 |
26 jul 2022 | 21.31 | 21.68 | 21.20 | 21.25 | 21.25 | 54,900 |
25 jul 2022 | 21.48 | 21.59 | 21.22 | 21.46 | 21.46 | 46,200 |
22 jul 2022 | 21.59 | 21.85 | 21.18 | 21.33 | 21.33 | 67,500 |
21 jul 2022 | 21.39 | 21.76 | 21.11 | 21.73 | 21.73 | 68,200 |
20 jul 2022 | 21.33 | 21.65 | 21.28 | 21.34 | 21.34 | 48,000 |
19 jul 2022 | 21.00 | 21.56 | 21.00 | 21.33 | 21.33 | 72,300 |
18 jul 2022 | 20.56 | 21.00 | 20.54 | 20.96 | 20.96 | 56,500 |
15 jul 2022 | 20.52 | 20.63 | 20.26 | 20.54 | 20.54 | 63,800 |
14 jul 2022 | 20.15 | 20.27 | 19.99 | 20.10 | 20.10 | 64,400 |
13 jul 2022 | 20.39 | 20.77 | 20.20 | 20.25 | 20.25 | 66,900 |
12 jul 2022 | 20.45 | 20.79 | 20.29 | 20.49 | 20.49 | 52,500 |
11 jul 2022 | 20.28 | 20.72 | 20.12 | 20.53 | 20.53 | 57,700 |
08 jul 2022 | 20.33 | 20.46 | 20.04 | 20.31 | 20.31 | 75,000 |
07 jul 2022 | 20.88 | 20.88 | 20.24 | 20.26 | 20.26 | 74,300 |
06 jul 2022 | 20.73 | 21.00 | 20.54 | 20.55 | 20.55 | 101,400 |
05 jul 2022 | 20.45 | 20.70 | 19.94 | 20.64 | 20.64 | 178,300 |
01 jul 2022 | 20.42 | 20.95 | 20.26 | 20.65 | 20.65 | 287,200 |
01 jul 2022 | 3:1 División de acciones | |||||
30 jun 2022 | 20.23 | 20.63 | 20.13 | 20.37 | 20.37 | 112,200 |
29 jun 2022 | 20.52 | 20.56 | 20.01 | 20.21 | 20.21 | 81,600 |
28 jun 2022 | 20.67 | 20.82 | 20.41 | 20.43 | 20.43 | 51,000 |
27 jun 2022 | 20.33 | 20.79 | 20.14 | 20.48 | 20.48 | 81,600 |
24 jun 2022 | 19.79 | 20.25 | 19.79 | 20.21 | 20.21 | 182,400 |
23 jun 2022 | 19.83 | 19.94 | 19.41 | 19.70 | 19.70 | 69,000 |
22 jun 2022 | 19.69 | 20.15 | 19.63 | 19.88 | 19.88 | 78,300 |
21 jun 2022 | 19.42 | 20.13 | 19.42 | 19.92 | 19.92 | 85,500 |
17 jun 2022 | 19.47 | 19.74 | 19.35 | 19.37 | 19.37 | 109,200 |
16 jun 2022 | 19.00 | 19.30 | 18.59 | 19.23 | 19.23 | 251,400 |
15 jun 2022 | 19.17 | 19.45 | 19.07 | 19.13 | 19.13 | 220,500 |
14 jun 2022 | 19.93 | 19.93 | 19.02 | 19.17 | 19.17 | 498,900 |
13 jun 2022 | 20.33 | 20.44 | 19.90 | 19.92 | 19.92 | 162,300 |
10 jun 2022 | 20.64 | 20.85 | 20.30 | 20.71 | 20.71 | 99,900 |
09 jun 2022 | 20.96 | 21.05 | 20.73 | 20.77 | 20.77 | 71,400 |
08 jun 2022 | 21.48 | 21.60 | 21.08 | 21.16 | 21.16 | 93,900 |
08 jun 2022 | 0.373333 Dividendo | |||||
07 jun 2022 | 21.89 | 22.07 | 21.67 | 21.99 | 21.62 | 195,300 |
06 jun 2022 | 22.13 | 22.13 | 21.67 | 21.80 | 21.43 | 117,300 |
03 jun 2022 | 21.88 | 22.00 | 21.68 | 21.82 | 21.45 | 112,500 |
02 jun 2022 | 22.14 | 22.14 | 21.81 | 22.00 | 21.63 | 76,200 |
01 jun 2022 | 22.14 | 22.25 | 21.58 | 21.97 | 21.60 | 159,600 |
31 may 2022 | 22.06 | 22.19 | 21.54 | 21.96 | 21.59 | 160,200 |
27 may 2022 | 22.16 | 22.25 | 21.96 | 22.09 | 21.71 | 180,000 |
26 may 2022 | 21.80 | 22.02 | 21.71 | 21.82 | 21.45 | 102,300 |
25 may 2022 | 21.43 | 21.74 | 21.37 | 21.56 | 21.19 | 85,200 |
24 may 2022 | 21.00 | 21.45 | 20.67 | 21.42 | 21.06 | 84,900 |
23 may 2022 | 20.58 | 21.19 | 20.58 | 20.95 | 20.59 | 75,300 |
20 may 2022 | 21.13 | 21.20 | 20.39 | 20.48 | 20.13 | 99,000 |
19 may 2022 | 21.10 | 21.54 | 20.99 | 21.01 | 20.65 | 122,700 |
18 may 2022 | 21.67 | 21.70 | 21.07 | 21.10 | 20.74 | 62,100 |
17 may 2022 | 21.69 | 21.96 | 21.42 | 21.67 | 21.30 | 117,600 |
16 may 2022 | 21.05 | 21.69 | 21.05 | 21.47 | 21.11 | 123,000 |
13 may 2022 | 20.33 | 21.14 | 20.23 | 20.91 | 20.56 | 113,700 |
12 may 2022 | 19.97 | 20.24 | 19.69 | 20.19 | 19.85 | 98,100 |
11 may 2022 | 19.92 | 20.36 | 19.85 | 19.99 | 19.65 | 77,400 |
10 may 2022 | 20.06 | 20.55 | 19.87 | 19.96 | 19.62 | 96,900 |
09 may 2022 | 20.51 | 21.00 | 20.03 | 20.11 | 19.77 | 165,900 |
06 may 2022 | 20.59 | 20.90 | 20.48 | 20.63 | 20.28 | 82,500 |
05 may 2022 | 21.06 | 21.33 | 20.36 | 20.60 | 20.25 | 153,300 |
04 may 2022 | 21.09 | 21.36 | 20.69 | 21.25 | 20.89 | 61,200 |
03 may 2022 | 20.37 | 20.96 | 20.33 | 20.81 | 20.46 | 76,500 |
02 may 2022 | 21.29 | 21.63 | 20.31 | 20.47 | 20.12 | 142,800 |
29 abr 2022 | 21.41 | 21.79 | 21.11 | 21.26 | 20.90 | 101,700 |
28 abr 2022 | 21.56 | 21.83 | 21.43 | 21.68 | 21.32 | 60,600 |
27 abr 2022 | 20.70 | 21.45 | 20.54 | 21.37 | 21.01 | 130,200 |
26 abr 2022 | 21.21 | 21.21 | 20.52 | 20.55 | 20.20 | 73,500 |
25 abr 2022 | 21.20 | 21.29 | 20.67 | 21.23 | 20.87 | 87,600 |
22 abr 2022 | 21.66 | 21.67 | 21.17 | 21.22 | 20.86 | 80,100 |
21 abr 2022 | 22.09 | 22.09 | 21.58 | 21.66 | 21.30 | 68,400 |
20 abr 2022 | 21.87 | 22.04 | 21.69 | 21.97 | 21.60 | 60,000 |
19 abr 2022 | 21.60 | 21.91 | 21.50 | 21.66 | 21.29 | 68,400 |
18 abr 2022 | 21.67 | 21.93 | 21.56 | 21.65 | 21.29 | 40,800 |
14 abr 2022 | 22.07 | 22.12 | 21.67 | 21.73 | 21.36 | 51,900 |
13 abr 2022 | 21.49 | 22.05 | 21.49 | 22.05 | 21.68 | 117,900 |
12 abr 2022 | 21.49 | 21.74 | 21.26 | 21.38 | 21.02 | 71,100 |
11 abr 2022 | 21.59 | 21.70 | 21.30 | 21.38 | 21.02 | 70,800 |
08 abr 2022 | 21.18 | 21.63 | 20.93 | 21.44 | 21.07 | 81,000 |
07 abr 2022 | 21.75 | 21.87 | 21.28 | 21.32 | 20.96 | 52,500 |
06 abr 2022 | 22.06 | 22.29 | 21.80 | 21.84 | 21.47 | 131,100 |
05 abr 2022 | 21.97 | 22.33 | 21.86 | 21.94 | 21.57 | 98,700 |
04 abr 2022 | 22.45 | 22.46 | 21.78 | 21.97 | 21.60 | 89,100 |
01 abr 2022 | 22.11 | 22.35 | 22.07 | 22.33 | 21.95 | 102,900 |
31 mar 2022 | 21.71 | 22.38 | 21.55 | 22.11 | 21.73 | 287,700 |
30 mar 2022 | 21.65 | 21.70 | 21.50 | 21.57 | 21.21 | 85,800 |
*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. |