Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 20.81 | 20.99 | 20.70 | 20.72 | 20.72 | 40,478 |
22 may 2024 | 21.10 | 21.10 | 20.65 | 20.76 | 20.76 | 62,900 |
21 may 2024 | 20.98 | 21.10 | 20.92 | 21.10 | 21.10 | 79,500 |
17 may 2024 | 20.80 | 20.95 | 20.75 | 20.92 | 20.92 | 48,600 |
16 may 2024 | 20.79 | 20.88 | 20.70 | 20.81 | 20.81 | 40,300 |
15 may 2024 | 20.83 | 20.83 | 20.45 | 20.78 | 20.78 | 56,900 |
14 may 2024 | 20.90 | 20.90 | 20.62 | 20.69 | 20.69 | 34,000 |
13 may 2024 | 20.99 | 21.01 | 20.78 | 20.85 | 20.85 | 25,700 |
10 may 2024 | 21.17 | 21.19 | 20.85 | 20.95 | 20.95 | 41,500 |
09 may 2024 | 20.97 | 21.14 | 20.97 | 21.05 | 21.05 | 32,700 |
08 may 2024 | 20.74 | 20.94 | 20.59 | 20.94 | 20.94 | 40,100 |
07 may 2024 | 20.62 | 20.81 | 20.60 | 20.77 | 20.77 | 25,100 |
06 may 2024 | 20.55 | 20.81 | 20.53 | 20.64 | 20.64 | 33,700 |
03 may 2024 | 20.35 | 20.46 | 20.20 | 20.31 | 20.31 | 35,800 |
02 may 2024 | 20.20 | 20.42 | 20.20 | 20.28 | 20.28 | 20,900 |
01 may 2024 | 20.45 | 20.45 | 20.05 | 20.15 | 20.15 | 33,100 |
30 abr 2024 | 21.07 | 21.07 | 20.54 | 20.54 | 20.54 | 45,300 |
29 abr 2024 | 21.09 | 21.09 | 20.83 | 21.06 | 21.06 | 38,500 |
29 abr 2024 | 0.29 Dividendo | |||||
26 abr 2024 | 21.44 | 21.44 | 21.10 | 21.29 | 21.00 | 61,200 |
25 abr 2024 | 20.93 | 21.29 | 20.86 | 21.26 | 20.97 | 66,900 |
24 abr 2024 | 21.12 | 21.12 | 20.93 | 20.99 | 20.70 | 36,100 |
23 abr 2024 | 20.87 | 21.03 | 20.75 | 21.03 | 20.74 | 74,500 |
22 abr 2024 | 20.67 | 20.93 | 20.49 | 20.93 | 20.64 | 77,500 |
19 abr 2024 | 20.63 | 20.86 | 20.61 | 20.72 | 20.44 | 23,700 |
18 abr 2024 | 20.67 | 20.71 | 20.45 | 20.54 | 20.26 | 34,100 |
17 abr 2024 | 20.61 | 20.80 | 20.40 | 20.61 | 20.33 | 33,700 |
16 abr 2024 | 20.62 | 20.69 | 20.43 | 20.63 | 20.35 | 30,200 |
15 abr 2024 | 20.95 | 20.95 | 20.52 | 20.58 | 20.30 | 58,800 |
12 abr 2024 | 21.15 | 21.30 | 20.72 | 20.82 | 20.54 | 44,900 |
11 abr 2024 | 21.42 | 21.42 | 20.96 | 21.05 | 20.76 | 66,200 |
10 abr 2024 | 21.29 | 21.45 | 21.18 | 21.45 | 21.16 | 28,000 |
09 abr 2024 | 21.29 | 21.29 | 21.15 | 21.25 | 20.96 | 39,700 |
08 abr 2024 | 21.35 | 21.35 | 21.10 | 21.25 | 20.96 | 55,900 |
05 abr 2024 | 21.14 | 21.27 | 21.07 | 21.23 | 20.94 | 22,200 |
04 abr 2024 | 21.18 | 21.18 | 20.85 | 21.07 | 20.78 | 58,300 |
03 abr 2024 | 20.99 | 21.03 | 20.82 | 21.01 | 20.72 | 45,700 |
02 abr 2024 | 20.98 | 20.98 | 20.66 | 20.85 | 20.57 | 46,600 |
01 abr 2024 | 20.69 | 20.74 | 20.45 | 20.70 | 20.42 | 77,700 |
28 mar 2024 | 20.52 | 20.56 | 20.39 | 20.52 | 20.24 | 23,800 |
27 mar 2024 | 20.29 | 20.37 | 20.05 | 20.34 | 20.06 | 41,700 |
27 mar 2024 | 0.29 Dividendo | |||||
26 mar 2024 | 20.77 | 20.77 | 20.50 | 20.58 | 20.01 | 75,300 |
25 mar 2024 | 20.40 | 20.64 | 20.40 | 20.64 | 20.07 | 69,500 |
22 mar 2024 | 20.38 | 20.38 | 20.16 | 20.34 | 19.78 | 45,600 |
21 mar 2024 | 20.40 | 20.40 | 20.21 | 20.31 | 19.75 | 36,100 |
20 mar 2024 | 20.43 | 20.43 | 20.17 | 20.25 | 19.69 | 28,600 |
19 mar 2024 | 20.24 | 20.41 | 20.24 | 20.28 | 19.72 | 55,200 |
18 mar 2024 | 20.15 | 20.24 | 20.05 | 20.24 | 19.68 | 22,700 |
15 mar 2024 | 20.10 | 20.21 | 20.07 | 20.18 | 19.62 | 38,000 |
14 mar 2024 | 20.09 | 20.14 | 19.94 | 20.14 | 19.59 | 36,500 |
13 mar 2024 | 19.97 | 20.11 | 19.97 | 20.02 | 19.47 | 46,900 |
12 mar 2024 | 19.81 | 19.84 | 19.69 | 19.84 | 19.29 | 15,200 |
11 mar 2024 | 19.69 | 19.72 | 19.48 | 19.69 | 19.15 | 52,700 |
08 mar 2024 | 19.83 | 19.83 | 19.60 | 19.74 | 19.20 | 50,500 |
07 mar 2024 | 19.81 | 19.84 | 19.67 | 19.73 | 19.19 | 55,800 |
06 mar 2024 | 19.81 | 19.87 | 19.66 | 19.72 | 19.18 | 29,900 |
05 mar 2024 | 19.54 | 19.72 | 19.51 | 19.72 | 19.18 | 43,400 |
04 mar 2024 | 19.88 | 19.88 | 19.53 | 19.54 | 19.00 | 51,700 |
01 mar 2024 | 19.47 | 19.76 | 19.47 | 19.65 | 19.11 | 54,200 |
29 feb 2024 | 19.25 | 19.46 | 19.21 | 19.44 | 18.90 | 33,000 |
28 feb 2024 | 19.39 | 19.39 | 19.10 | 19.19 | 18.66 | 43,300 |
28 feb 2024 | 0.29 Dividendo | |||||
27 feb 2024 | 19.47 | 19.58 | 19.44 | 19.49 | 18.67 | 78,200 |
26 feb 2024 | 19.37 | 19.45 | 19.25 | 19.44 | 18.62 | 87,300 |
23 feb 2024 | 19.28 | 19.40 | 19.13 | 19.39 | 18.58 | 37,300 |
22 feb 2024 | 19.29 | 19.38 | 19.17 | 19.35 | 18.54 | 40,700 |
21 feb 2024 | 18.90 | 19.31 | 18.85 | 19.29 | 18.48 | 56,700 |
20 feb 2024 | 18.84 | 18.93 | 18.78 | 18.86 | 18.07 | 54,700 |
16 feb 2024 | 18.78 | 18.90 | 18.72 | 18.87 | 18.08 | 38,300 |
15 feb 2024 | 18.12 | 18.76 | 18.12 | 18.70 | 17.91 | 41,300 |
14 feb 2024 | 18.21 | 18.33 | 18.07 | 18.11 | 17.35 | 22,900 |
13 feb 2024 | 18.40 | 18.40 | 17.89 | 18.16 | 17.40 | 56,900 |
12 feb 2024 | 18.08 | 18.49 | 18.08 | 18.43 | 17.66 | 52,900 |
09 feb 2024 | 18.12 | 18.23 | 18.04 | 18.14 | 17.38 | 27,400 |
08 feb 2024 | 18.06 | 18.12 | 17.93 | 18.10 | 17.34 | 21,900 |
07 feb 2024 | 18.04 | 18.04 | 17.79 | 17.93 | 17.18 | 41,100 |
06 feb 2024 | 17.93 | 18.10 | 17.89 | 17.96 | 17.21 | 26,500 |
05 feb 2024 | 18.21 | 18.21 | 17.81 | 17.92 | 17.17 | 26,200 |
02 feb 2024 | 18.56 | 18.56 | 18.16 | 18.17 | 17.41 | 55,600 |
01 feb 2024 | 18.71 | 18.79 | 18.41 | 18.48 | 17.70 | 18,000 |
31 ene 2024 | 18.86 | 18.86 | 18.52 | 18.57 | 17.79 | 38,000 |
30 ene 2024 | 18.77 | 18.77 | 18.56 | 18.77 | 17.98 | 57,400 |
30 ene 2024 | 0.29 Dividendo | |||||
29 ene 2024 | 19.02 | 19.02 | 18.81 | 18.95 | 17.88 | 104,000 |
26 ene 2024 | 18.98 | 19.01 | 18.77 | 19.01 | 17.93 | 33,800 |
25 ene 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 17.86 | 46,600 |
24 ene 2024 | 18.61 | 18.69 | 18.54 | 18.64 | 17.58 | 26,500 |
23 ene 2024 | 18.36 | 18.51 | 18.36 | 18.51 | 17.46 | 36,400 |
22 ene 2024 | 18.46 | 18.46 | 18.23 | 18.36 | 17.32 | 34,300 |
19 ene 2024 | 18.43 | 18.43 | 18.28 | 18.41 | 17.37 | 41,500 |
18 ene 2024 | 18.60 | 18.60 | 18.27 | 18.42 | 17.38 | 77,700 |
17 ene 2024 | 18.75 | 18.75 | 18.31 | 18.47 | 17.42 | 100,100 |
16 ene 2024 | 19.20 | 19.20 | 18.79 | 18.80 | 17.73 | 46,500 |
15 ene 2024 | 19.05 | 19.21 | 19.03 | 19.21 | 18.12 | 14,200 |
12 ene 2024 | 19.08 | 19.25 | 19.05 | 19.09 | 18.01 | 26,300 |
11 ene 2024 | 18.95 | 19.00 | 18.79 | 18.97 | 17.90 | 27,500 |
10 ene 2024 | 18.92 | 18.96 | 18.83 | 18.85 | 17.78 | 33,900 |
09 ene 2024 | 18.97 | 18.97 | 18.75 | 18.92 | 17.85 | 53,200 |
08 ene 2024 | 18.98 | 18.98 | 18.75 | 18.94 | 17.87 | 24,500 |
*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. |