Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19.74 | 19.98 | 19.56 | 19.88 | 19.88 | 10,762 |
02 may 2024 | 19.60 | 19.71 | 19.49 | 19.56 | 19.56 | 13,100 |
01 may 2024 | 19.70 | 19.75 | 19.38 | 19.56 | 19.56 | 29,300 |
30 abr 2024 | 19.80 | 19.80 | 19.53 | 19.72 | 19.72 | 44,100 |
29 abr 2024 | 19.80 | 19.99 | 19.63 | 19.79 | 19.79 | 38,200 |
26 abr 2024 | 19.93 | 20.08 | 19.63 | 19.64 | 19.64 | 21,600 |
25 abr 2024 | 19.84 | 19.91 | 19.70 | 19.86 | 19.86 | 9,600 |
24 abr 2024 | 19.98 | 20.18 | 19.69 | 20.07 | 20.07 | 71,100 |
23 abr 2024 | 19.47 | 19.99 | 19.30 | 19.99 | 19.99 | 22,600 |
22 abr 2024 | 19.35 | 19.48 | 19.10 | 19.36 | 19.36 | 17,500 |
19 abr 2024 | 19.15 | 19.37 | 19.04 | 19.31 | 19.31 | 33,100 |
18 abr 2024 | 19.05 | 19.16 | 18.93 | 19.13 | 19.13 | 48,500 |
17 abr 2024 | 19.12 | 19.32 | 19.00 | 19.00 | 19.00 | 29,700 |
16 abr 2024 | 18.75 | 19.03 | 18.75 | 19.00 | 19.00 | 22,800 |
15 abr 2024 | 19.49 | 19.49 | 18.75 | 18.76 | 18.76 | 30,900 |
12 abr 2024 | 19.44 | 19.58 | 19.39 | 19.39 | 19.39 | 9,900 |
11 abr 2024 | 20.14 | 20.14 | 19.31 | 19.43 | 19.43 | 27,700 |
10 abr 2024 | 20.30 | 20.30 | 19.68 | 20.03 | 20.03 | 16,000 |
09 abr 2024 | 20.48 | 20.50 | 20.34 | 20.45 | 20.45 | 10,400 |
08 abr 2024 | 20.51 | 20.51 | 20.29 | 20.36 | 20.36 | 19,200 |
05 abr 2024 | 20.54 | 20.59 | 20.32 | 20.41 | 20.41 | 23,900 |
04 abr 2024 | 20.29 | 20.55 | 20.28 | 20.49 | 20.49 | 17,000 |
03 abr 2024 | 20.35 | 20.50 | 20.19 | 20.22 | 20.22 | 12,500 |
02 abr 2024 | 20.54 | 20.58 | 20.37 | 20.37 | 20.37 | 10,000 |
01 abr 2024 | 20.49 | 20.67 | 20.34 | 20.60 | 20.60 | 11,400 |
28 mar 2024 | 20.90 | 21.05 | 20.26 | 20.36 | 20.36 | 39,800 |
27 mar 2024 | 21.12 | 21.12 | 20.81 | 20.90 | 20.90 | 12,000 |
26 mar 2024 | 20.91 | 21.07 | 20.90 | 20.96 | 20.96 | 6,600 |
25 mar 2024 | 21.20 | 21.20 | 20.91 | 20.91 | 20.91 | 17,500 |
22 mar 2024 | 21.16 | 21.28 | 20.93 | 21.27 | 21.27 | 9,400 |
21 mar 2024 | 20.98 | 21.30 | 20.88 | 20.93 | 20.93 | 23,600 |
20 mar 2024 | 20.94 | 21.08 | 20.78 | 20.86 | 20.86 | 17,500 |
19 mar 2024 | 20.91 | 20.91 | 20.80 | 20.84 | 20.84 | 24,400 |
18 mar 2024 | 21.04 | 21.05 | 20.76 | 20.80 | 20.80 | 18,900 |
15 mar 2024 | 21.12 | 21.13 | 20.79 | 21.00 | 21.00 | 13,900 |
14 mar 2024 | 21.32 | 21.32 | 20.88 | 21.04 | 21.04 | 26,900 |
13 mar 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 21.24 | 13,800 |
12 mar 2024 | 21.43 | 21.44 | 21.13 | 21.32 | 21.32 | 6,100 |
11 mar 2024 | 21.46 | 21.52 | 21.28 | 21.39 | 21.39 | 10,100 |
08 mar 2024 | 21.44 | 21.57 | 21.25 | 21.37 | 21.37 | 11,800 |
07 mar 2024 | 21.42 | 21.50 | 21.18 | 21.33 | 21.33 | 12,100 |
06 mar 2024 | 21.22 | 21.33 | 21.09 | 21.27 | 21.27 | 13,500 |
05 mar 2024 | 21.30 | 21.30 | 21.02 | 21.05 | 21.05 | 8,700 |
04 mar 2024 | 21.37 | 21.39 | 21.05 | 21.20 | 21.20 | 19,100 |
01 mar 2024 | 21.50 | 21.50 | 21.06 | 21.41 | 21.41 | 12,200 |
29 feb 2024 | 21.20 | 21.43 | 20.90 | 21.43 | 21.43 | 33,200 |
28 feb 2024 | 21.10 | 21.23 | 20.95 | 21.07 | 21.07 | 11,600 |
27 feb 2024 | 21.35 | 21.40 | 20.99 | 21.00 | 21.00 | 13,500 |
26 feb 2024 | 21.38 | 21.42 | 21.13 | 21.28 | 21.28 | 8,700 |
23 feb 2024 | 21.43 | 21.65 | 21.16 | 21.27 | 21.27 | 21,700 |
22 feb 2024 | 21.54 | 21.54 | 21.12 | 21.25 | 21.25 | 12,400 |
21 feb 2024 | 21.20 | 21.54 | 21.13 | 21.35 | 21.35 | 19,400 |
20 feb 2024 | 21.22 | 21.25 | 21.03 | 21.05 | 21.05 | 15,600 |
16 feb 2024 | 21.20 | 21.29 | 20.94 | 21.14 | 21.14 | 9,700 |
15 feb 2024 | 21.19 | 21.54 | 21.09 | 21.18 | 21.18 | 7,200 |
14 feb 2024 | 21.24 | 21.40 | 21.01 | 21.01 | 21.01 | 21,100 |
14 feb 2024 | 0.273 Dividendo | |||||
13 feb 2024 | 21.94 | 21.96 | 21.40 | 21.42 | 21.15 | 49,500 |
12 feb 2024 | 22.08 | 22.25 | 22.02 | 22.21 | 21.93 | 17,100 |
09 feb 2024 | 21.62 | 22.17 | 21.50 | 21.98 | 21.70 | 26,800 |
08 feb 2024 | 21.58 | 21.60 | 21.33 | 21.55 | 21.28 | 14,100 |
07 feb 2024 | 21.55 | 21.68 | 21.29 | 21.61 | 21.33 | 14,200 |
06 feb 2024 | 21.40 | 21.52 | 21.30 | 21.48 | 21.21 | 18,500 |
05 feb 2024 | 21.50 | 21.54 | 21.39 | 21.41 | 21.14 | 8,100 |
02 feb 2024 | 21.65 | 21.72 | 21.42 | 21.61 | 21.33 | 14,700 |
01 feb 2024 | 21.55 | 21.74 | 21.36 | 21.74 | 21.46 | 14,100 |
31 ene 2024 | 21.48 | 21.55 | 21.35 | 21.45 | 21.18 | 9,400 |
30 ene 2024 | 21.46 | 21.55 | 21.31 | 21.48 | 21.21 | 13,400 |
29 ene 2024 | 21.36 | 21.48 | 21.27 | 21.40 | 21.13 | 15,200 |
26 ene 2024 | 21.46 | 21.49 | 21.23 | 21.37 | 21.10 | 18,000 |
25 ene 2024 | 21.21 | 21.45 | 20.97 | 21.44 | 21.17 | 19,100 |
24 ene 2024 | 21.20 | 21.22 | 20.90 | 21.15 | 20.88 | 13,600 |
23 ene 2024 | 21.11 | 21.11 | 20.75 | 21.03 | 20.76 | 6,100 |
22 ene 2024 | 21.00 | 21.11 | 20.89 | 21.11 | 20.84 | 9,600 |
19 ene 2024 | 20.67 | 20.90 | 20.45 | 20.84 | 20.57 | 14,700 |
18 ene 2024 | 20.58 | 20.71 | 20.41 | 20.60 | 20.34 | 21,100 |
17 ene 2024 | 20.72 | 20.74 | 20.46 | 20.61 | 20.35 | 18,000 |
16 ene 2024 | 20.85 | 20.89 | 20.67 | 20.72 | 20.46 | 10,800 |
12 ene 2024 | 21.00 | 21.00 | 20.85 | 20.87 | 20.61 | 8,600 |
11 ene 2024 | 20.77 | 21.06 | 20.68 | 20.83 | 20.56 | 14,300 |
10 ene 2024 | 20.75 | 20.91 | 20.75 | 20.90 | 20.63 | 7,200 |
09 ene 2024 | 20.73 | 20.87 | 20.62 | 20.85 | 20.58 | 8,700 |
08 ene 2024 | 20.62 | 20.73 | 20.47 | 20.73 | 20.47 | 8,400 |
05 ene 2024 | 20.60 | 20.65 | 20.44 | 20.53 | 20.27 | 8,600 |
04 ene 2024 | 20.51 | 20.89 | 20.43 | 20.61 | 20.35 | 11,000 |
03 ene 2024 | 20.63 | 20.71 | 20.30 | 20.51 | 20.25 | 24,400 |
02 ene 2024 | 20.79 | 20.97 | 20.70 | 20.71 | 20.45 | 23,400 |
29 dic 2023 | 20.85 | 21.50 | 20.54 | 20.94 | 20.67 | 262,400 |
28 dic 2023 | 20.99 | 21.00 | 20.59 | 20.77 | 20.51 | 15,400 |
27 dic 2023 | 20.77 | 21.02 | 20.53 | 20.85 | 20.58 | 17,200 |
26 dic 2023 | 21.03 | 21.09 | 20.54 | 20.59 | 20.33 | 50,200 |
22 dic 2023 | 21.10 | 21.27 | 20.87 | 20.99 | 20.72 | 25,000 |
21 dic 2023 | 21.21 | 21.28 | 20.82 | 20.92 | 20.65 | 29,200 |
20 dic 2023 | 20.96 | 21.12 | 20.80 | 21.01 | 20.74 | 25,000 |
19 dic 2023 | 20.84 | 20.95 | 20.56 | 20.90 | 20.63 | 30,100 |
18 dic 2023 | 20.67 | 21.33 | 20.49 | 20.73 | 20.47 | 42,700 |
15 dic 2023 | 20.93 | 21.00 | 20.55 | 20.67 | 20.41 | 30,600 |
14 dic 2023 | 20.96 | 21.21 | 20.69 | 20.75 | 20.49 | 30,800 |
13 dic 2023 | 20.28 | 21.17 | 20.19 | 20.69 | 20.43 | 26,100 |
12 dic 2023 | 20.28 | 20.39 | 20.19 | 20.20 | 19.94 | 17,100 |
*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. |