Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.57 | 22.58 | 22.38 | 22.42 | 22.42 | 5,600 |
27 jun 2024 | 22.57 | 22.57 | 22.52 | 22.55 | 22.55 | 4,900 |
26 jun 2024 | 22.60 | 22.60 | 22.44 | 22.49 | 22.49 | 41,100 |
25 jun 2024 | 22.60 | 22.63 | 22.56 | 22.60 | 22.60 | 4,200 |
24 jun 2024 | 22.60 | 22.79 | 22.58 | 22.60 | 22.60 | 22,400 |
21 jun 2024 | 22.55 | 22.60 | 22.52 | 22.58 | 22.58 | 23,900 |
20 jun 2024 | 22.56 | 22.57 | 22.50 | 22.55 | 22.55 | 10,700 |
18 jun 2024 | 22.61 | 22.68 | 22.55 | 22.65 | 22.65 | 11,500 |
17 jun 2024 | 22.47 | 22.55 | 22.41 | 22.50 | 22.50 | 14,800 |
14 jun 2024 | 22.56 | 22.60 | 22.54 | 22.54 | 22.54 | 9,200 |
13 jun 2024 | 22.63 | 22.63 | 22.55 | 22.58 | 22.58 | 8,200 |
12 jun 2024 | 22.72 | 22.72 | 22.52 | 22.52 | 22.52 | 13,300 |
11 jun 2024 | 22.50 | 22.50 | 22.32 | 22.49 | 22.49 | 21,700 |
10 jun 2024 | 22.30 | 22.40 | 22.30 | 22.36 | 22.36 | 5,300 |
07 jun 2024 | 22.39 | 22.45 | 22.37 | 22.45 | 22.45 | 6,500 |
06 jun 2024 | 22.52 | 22.56 | 22.48 | 22.52 | 22.52 | 12,500 |
05 jun 2024 | 22.52 | 22.60 | 22.49 | 22.52 | 22.52 | 18,200 |
05 jun 2024 | 0.096 Dividendo | |||||
04 jun 2024 | 22.55 | 22.64 | 22.52 | 22.62 | 22.52 | 10,800 |
03 jun 2024 | 22.42 | 22.59 | 22.38 | 22.59 | 22.49 | 5,800 |
31 may 2024 | 22.50 | 22.52 | 22.45 | 22.51 | 22.41 | 7,400 |
30 may 2024 | 22.37 | 22.44 | 22.32 | 22.36 | 22.26 | 14,500 |
29 may 2024 | 22.29 | 22.29 | 22.23 | 22.25 | 22.15 | 2,300 |
28 may 2024 | 22.47 | 22.48 | 22.32 | 22.32 | 22.23 | 4,900 |
24 may 2024 | 22.44 | 22.48 | 22.42 | 22.45 | 22.36 | 3,200 |
23 may 2024 | 22.49 | 22.73 | 22.34 | 22.38 | 22.29 | 10,700 |
22 may 2024 | 22.50 | 22.59 | 22.50 | 22.54 | 22.45 | 2,900 |
21 may 2024 | 22.57 | 22.66 | 22.57 | 22.61 | 22.52 | 17,400 |
20 may 2024 | 22.49 | 22.60 | 22.48 | 22.55 | 22.45 | 4,100 |
17 may 2024 | 22.52 | 22.58 | 22.44 | 22.53 | 22.44 | 10,900 |
16 may 2024 | 22.66 | 22.74 | 22.63 | 22.63 | 22.54 | 7,100 |
15 may 2024 | 22.53 | 22.73 | 22.53 | 22.66 | 22.56 | 13,600 |
14 may 2024 | 22.46 | 22.53 | 22.41 | 22.47 | 22.37 | 67,500 |
13 may 2024 | 22.50 | 22.50 | 22.40 | 22.42 | 22.32 | 8,700 |
10 may 2024 | 22.43 | 22.45 | 22.35 | 22.41 | 22.31 | 10,200 |
09 may 2024 | 22.36 | 22.50 | 22.36 | 22.41 | 22.31 | 4,400 |
08 may 2024 | 22.38 | 22.42 | 22.34 | 22.39 | 22.29 | 10,600 |
07 may 2024 | 22.46 | 22.51 | 22.45 | 22.45 | 22.36 | 10,500 |
06 may 2024 | 22.41 | 22.48 | 22.40 | 22.44 | 22.34 | 5,800 |
03 may 2024 | 22.36 | 22.49 | 22.34 | 22.49 | 22.39 | 7,900 |
03 may 2024 | 0.096 Dividendo | |||||
02 may 2024 | 22.18 | 22.35 | 22.18 | 22.32 | 22.13 | 6,900 |
01 may 2024 | 22.08 | 22.25 | 22.02 | 22.14 | 21.95 | 15,400 |
30 abr 2024 | 22.28 | 22.29 | 22.09 | 22.11 | 21.92 | 7,400 |
29 abr 2024 | 22.34 | 22.34 | 22.19 | 22.23 | 22.04 | 12,900 |
26 abr 2024 | 22.15 | 22.36 | 22.02 | 22.29 | 22.10 | 76,400 |
25 abr 2024 | 21.98 | 22.12 | 21.97 | 22.12 | 21.93 | 21,100 |
24 abr 2024 | 22.22 | 22.22 | 22.11 | 22.11 | 21.92 | 12,700 |
23 abr 2024 | 22.36 | 22.40 | 22.25 | 22.36 | 22.17 | 11,900 |
22 abr 2024 | 22.20 | 22.29 | 22.12 | 22.28 | 22.09 | 13,500 |
19 abr 2024 | 22.20 | 22.20 | 22.09 | 22.16 | 21.97 | 6,500 |
18 abr 2024 | 22.18 | 22.21 | 22.10 | 22.13 | 21.94 | 6,200 |
17 abr 2024 | 22.10 | 22.17 | 22.08 | 22.15 | 21.96 | 11,000 |
16 abr 2024 | 21.93 | 21.98 | 21.83 | 21.95 | 21.76 | 129,300 |
15 abr 2024 | 22.19 | 22.19 | 21.95 | 22.05 | 21.86 | 7,400 |
12 abr 2024 | 22.32 | 22.33 | 22.20 | 22.28 | 22.09 | 251,500 |
11 abr 2024 | 24.51 | 24.51 | 22.27 | 22.28 | 22.09 | 7,300 |
10 abr 2024 | 22.56 | 22.56 | 22.38 | 22.39 | 22.20 | 6,400 |
09 abr 2024 | 22.61 | 22.73 | 22.60 | 22.72 | 22.53 | 19,900 |
08 abr 2024 | 22.47 | 22.56 | 22.47 | 22.56 | 22.37 | 19,700 |
05 abr 2024 | 22.48 | 22.56 | 22.47 | 22.55 | 22.36 | 3,000 |
04 abr 2024 | 22.57 | 22.60 | 22.48 | 22.48 | 22.29 | 9,900 |
03 abr 2024 | 22.38 | 22.53 | 22.34 | 22.51 | 22.32 | 3,800 |
03 abr 2024 | 0.096 Dividendo | |||||
02 abr 2024 | 22.42 | 22.55 | 22.42 | 22.54 | 22.25 | 5,200 |
01 abr 2024 | 22.57 | 22.57 | 22.43 | 22.50 | 22.21 | 8,300 |
28 mar 2024 | 22.70 | 22.70 | 22.58 | 22.60 | 22.31 | 13,000 |
27 mar 2024 | 22.64 | 22.71 | 22.58 | 22.69 | 22.40 | 9,600 |
26 mar 2024 | 22.53 | 22.66 | 22.53 | 22.63 | 22.34 | 28,000 |
25 mar 2024 | 22.65 | 22.67 | 22.58 | 22.63 | 22.34 | 6,600 |
22 mar 2024 | 22.67 | 22.71 | 22.60 | 22.65 | 22.36 | 17,600 |
21 mar 2024 | 22.60 | 22.63 | 22.53 | 22.61 | 22.32 | 9,400 |
20 mar 2024 | 22.54 | 22.54 | 22.39 | 22.54 | 22.25 | 11,500 |
19 mar 2024 | 22.34 | 22.44 | 22.30 | 22.41 | 22.12 | 23,300 |
18 mar 2024 | 22.32 | 22.36 | 22.24 | 22.30 | 22.02 | 13,600 |
15 mar 2024 | 22.31 | 22.36 | 22.29 | 22.29 | 22.01 | 9,300 |
14 mar 2024 | 22.43 | 22.49 | 22.35 | 22.35 | 22.07 | 3,700 |
13 mar 2024 | 22.50 | 22.54 | 22.44 | 22.45 | 22.16 | 20,900 |
12 mar 2024 | 22.49 | 22.50 | 22.39 | 22.43 | 22.14 | 12,000 |
11 mar 2024 | 22.48 | 22.56 | 22.47 | 22.48 | 22.19 | 22,000 |
08 mar 2024 | 22.51 | 22.64 | 22.48 | 22.48 | 22.19 | 11,000 |
07 mar 2024 | 22.52 | 22.58 | 22.44 | 22.49 | 22.20 | 9,700 |
06 mar 2024 | 22.43 | 22.50 | 22.39 | 22.44 | 22.16 | 13,000 |
05 mar 2024 | 22.34 | 22.48 | 22.31 | 22.40 | 22.11 | 12,800 |
05 mar 2024 | 0.094 Dividendo | |||||
04 mar 2024 | 22.37 | 22.42 | 22.31 | 22.39 | 22.01 | 9,900 |
01 mar 2024 | 22.24 | 22.39 | 22.24 | 22.36 | 21.98 | 12,900 |
29 feb 2024 | 22.23 | 22.41 | 22.20 | 22.21 | 21.83 | 8,200 |
28 feb 2024 | 22.17 | 22.20 | 22.10 | 22.16 | 21.78 | 5,800 |
27 feb 2024 | 22.19 | 22.19 | 22.10 | 22.10 | 21.73 | 10,500 |
26 feb 2024 | 22.35 | 22.41 | 22.12 | 22.12 | 21.75 | 20,700 |
23 feb 2024 | 22.16 | 22.34 | 22.16 | 22.27 | 21.89 | 6,400 |
22 feb 2024 | 22.01 | 22.19 | 21.97 | 22.17 | 21.80 | 21,400 |
21 feb 2024 | 22.00 | 22.12 | 21.94 | 22.10 | 21.73 | 12,600 |
20 feb 2024 | 21.95 | 22.01 | 21.92 | 22.00 | 21.63 | 5,600 |
16 feb 2024 | 22.01 | 22.13 | 21.92 | 21.99 | 21.61 | 11,600 |
15 feb 2024 | 22.07 | 22.12 | 21.99 | 22.06 | 21.69 | 68,900 |
14 feb 2024 | 21.88 | 21.96 | 21.83 | 21.96 | 21.59 | 6,200 |
13 feb 2024 | 22.03 | 22.03 | 21.82 | 21.82 | 21.45 | 8,900 |
12 feb 2024 | 22.00 | 22.25 | 22.00 | 22.04 | 21.67 | 6,100 |
*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. |