Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 22.80 | 22.82 | 22.70 | 22.72 | 22.72 | 165,100 |
09 may 2024 | 22.78 | 22.83 | 22.76 | 22.80 | 22.80 | 171,500 |
08 may 2024 | 22.78 | 22.87 | 22.78 | 22.85 | 22.85 | 265,900 |
07 may 2024 | 22.86 | 22.91 | 22.85 | 22.86 | 22.86 | 286,500 |
06 may 2024 | 22.74 | 22.82 | 22.73 | 22.79 | 22.79 | 333,700 |
03 may 2024 | 22.77 | 22.86 | 22.74 | 22.79 | 22.79 | 367,000 |
02 may 2024 | 22.37 | 22.54 | 22.31 | 22.49 | 22.49 | 830,000 |
01 may 2024 | 22.10 | 22.24 | 22.10 | 22.13 | 22.13 | 236,200 |
30 abr 2024 | 22.25 | 22.25 | 22.09 | 22.10 | 22.10 | 292,900 |
29 abr 2024 | 22.35 | 22.40 | 22.32 | 22.35 | 22.35 | 213,800 |
26 abr 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 22.28 | 194,200 |
25 abr 2024 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 355,500 |
24 abr 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 22.09 | 223,800 |
23 abr 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 22.03 | 198,600 |
22 abr 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 22.01 | 372,000 |
19 abr 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 21.76 | 306,500 |
18 abr 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 21.64 | 542,000 |
17 abr 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 21.52 | 630,800 |
16 abr 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 21.47 | 1,124,300 |
15 abr 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 21.56 | 368,000 |
12 abr 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 21.64 | 525,600 |
11 abr 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.80 | 356,100 |
10 abr 2024 | 21.86 | 21.87 | 21.69 | 21.74 | 21.74 | 406,000 |
09 abr 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 22.12 | 310,200 |
08 abr 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 22.14 | 162,300 |
05 abr 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 22.11 | 281,300 |
04 abr 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 21.96 | 341,800 |
03 abr 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 21.86 | 468,700 |
02 abr 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 21.93 | 321,700 |
01 abr 2024 | 21.96 | 22.08 | 21.83 | 21.87 | 21.87 | 604,100 |
28 mar 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 21.79 | 369,500 |
27 mar 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 21.83 | 623,300 |
26 mar 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 21.94 | 329,200 |
25 mar 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 21.90 | 285,500 |
22 mar 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 21.91 | 180,200 |
21 mar 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 21.93 | 410,700 |
20 mar 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 21.89 | 908,600 |
19 mar 2024 | 21.91 | 21.94 | 21.84 | 21.92 | 21.92 | 195,400 |
18 mar 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 22.07 | 327,500 |
15 mar 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 22.11 | 338,900 |
14 mar 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 21.97 | 219,700 |
13 mar 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.99 | 210,500 |
12 mar 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 22.13 | 207,500 |
11 mar 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 21.92 | 191,900 |
08 mar 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 21.82 | 300,300 |
07 mar 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 21.81 | 310,400 |
06 mar 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 21.57 | 299,300 |
05 mar 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 21.48 | 359,300 |
04 mar 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 21.60 | 221,900 |
01 mar 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 21.64 | 433,000 |
29 feb 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 21.73 | 459,300 |
28 feb 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 21.55 | 345,700 |
27 feb 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 21.71 | 176,900 |
26 feb 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 21.57 | 120,700 |
23 feb 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 21.67 | 190,100 |
22 feb 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 21.66 | 280,900 |
21 feb 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 21.64 | 173,500 |
20 feb 2024 | 21.63 | 21.67 | 21.60 | 21.66 | 21.66 | 246,700 |
16 feb 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 21.40 | 240,500 |
15 feb 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 21.26 | 671,800 |
14 feb 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 21.31 | 216,700 |
13 feb 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 21.17 | 272,700 |
12 feb 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | 382,400 |
09 feb 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 21.07 | 107,300 |
08 feb 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 21.00 | 261,700 |
07 feb 2024 | 21.10 | 21.11 | 21.06 | 21.10 | 21.10 | 208,500 |
06 feb 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 21.13 | 274,700 |
05 feb 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 21.10 | 182,000 |
02 feb 2024 | 21.17 | 21.24 | 21.15 | 21.21 | 21.21 | 281,300 |
01 feb 2024 | 21.19 | 21.28 | 21.15 | 21.27 | 21.27 | 258,500 |
31 ene 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 21.14 | 234,800 |
30 ene 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 21.21 | 132,400 |
29 ene 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 21.28 | 276,900 |
26 ene 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 21.12 | 284,700 |
25 ene 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 21.01 | 418,600 |
24 ene 2024 | 21.14 | 21.16 | 20.99 | 21.01 | 21.01 | 541,200 |
23 ene 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 21.05 | 274,400 |
22 ene 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 20.97 | 570,800 |
19 ene 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 21.01 | 682,700 |
18 ene 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 20.93 | 265,100 |
17 ene 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 20.95 | 654,400 |
16 ene 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 21.13 | 553,500 |
12 ene 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 21.39 | 291,600 |
11 ene 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 21.35 | 585,100 |
10 ene 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 21.47 | 439,100 |
09 ene 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 21.57 | 752,100 |
08 ene 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 21.67 | 1,094,500 |
05 ene 2024 | 21.36 | 21.56 | 21.36 | 21.46 | 21.46 | 681,100 |
04 ene 2024 | 21.28 | 21.35 | 21.28 | 21.28 | 21.28 | 224,400 |
03 ene 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 21.16 | 329,100 |
02 ene 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 21.07 | 388,700 |
29 dic 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 217,200 |
28 dic 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 21.21 | 239,000 |
27 dic 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 21.16 | 170,900 |
26 dic 2023 | 21.03 | 21.12 | 21.03 | 21.11 | 21.11 | 141,800 |
22 dic 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 21.16 | 481,200 |
21 dic 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 21.08 | 316,800 |
20 dic 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 21.02 | 310,000 |
20 dic 2023 | 0.372 Dividendo | |||||
19 dic 2023 | 21.43 | 21.55 | 21.40 | 21.53 | 21.16 | 201,600 |
*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. |