Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19.53 | 19.70 | 19.28 | 19.46 | 19.46 | 243,800 |
27 jun 2024 | 19.63 | 19.70 | 19.44 | 19.48 | 19.48 | 68,200 |
27 jun 2024 | 0.309 Dividendo | |||||
26 jun 2024 | 19.91 | 20.18 | 19.81 | 19.84 | 19.53 | 34,500 |
25 jun 2024 | 20.01 | 20.16 | 20.00 | 20.03 | 19.72 | 35,800 |
24 jun 2024 | 20.06 | 20.25 | 19.98 | 19.99 | 19.67 | 31,400 |
21 jun 2024 | 20.01 | 20.26 | 20.01 | 20.10 | 19.78 | 18,100 |
20 jun 2024 | 20.05 | 20.18 | 20.02 | 20.08 | 19.77 | 27,600 |
18 jun 2024 | 20.15 | 20.33 | 20.05 | 20.11 | 19.80 | 127,400 |
17 jun 2024 | 20.14 | 20.32 | 20.07 | 20.14 | 19.83 | 17,900 |
14 jun 2024 | 20.22 | 20.31 | 20.16 | 20.16 | 19.85 | 17,800 |
13 jun 2024 | 20.55 | 20.56 | 20.22 | 20.24 | 19.92 | 27,100 |
12 jun 2024 | 20.59 | 20.79 | 20.50 | 20.50 | 20.18 | 21,500 |
11 jun 2024 | 20.70 | 20.70 | 20.41 | 20.44 | 20.12 | 31,900 |
10 jun 2024 | 20.89 | 20.89 | 20.66 | 20.70 | 20.38 | 11,200 |
07 jun 2024 | 20.87 | 21.04 | 20.70 | 20.98 | 20.65 | 12,800 |
06 jun 2024 | 20.89 | 21.09 | 20.89 | 20.94 | 20.61 | 14,500 |
05 jun 2024 | 21.17 | 21.54 | 20.93 | 21.04 | 20.71 | 15,200 |
04 jun 2024 | 21.30 | 21.54 | 21.18 | 21.18 | 20.85 | 12,400 |
03 jun 2024 | 21.32 | 21.48 | 21.17 | 21.32 | 20.99 | 8,200 |
31 may 2024 | 21.05 | 21.27 | 21.05 | 21.11 | 20.78 | 12,300 |
30 may 2024 | 20.89 | 21.27 | 20.89 | 21.03 | 20.70 | 14,000 |
29 may 2024 | 21.03 | 21.05 | 20.86 | 20.89 | 20.56 | 9,800 |
28 may 2024 | 21.24 | 21.48 | 20.98 | 21.27 | 20.94 | 16,600 |
24 may 2024 | 21.24 | 21.45 | 21.15 | 21.33 | 21.00 | 8,000 |
23 may 2024 | 21.54 | 21.73 | 21.09 | 21.18 | 20.86 | 14,400 |
22 may 2024 | 21.76 | 21.76 | 21.45 | 21.50 | 21.17 | 15,300 |
21 may 2024 | 21.56 | 21.84 | 21.55 | 21.61 | 21.27 | 20,800 |
20 may 2024 | 21.70 | 21.77 | 21.61 | 21.66 | 21.32 | 10,400 |
17 may 2024 | 21.73 | 21.88 | 21.62 | 21.71 | 21.37 | 16,100 |
16 may 2024 | 21.86 | 22.00 | 21.69 | 21.83 | 21.49 | 14,900 |
15 may 2024 | 21.82 | 21.93 | 21.71 | 21.79 | 21.45 | 21,100 |
14 may 2024 | 21.63 | 21.77 | 21.60 | 21.66 | 21.32 | 10,500 |
13 may 2024 | 21.73 | 21.81 | 21.48 | 21.72 | 21.38 | 9,400 |
10 may 2024 | 21.51 | 21.68 | 21.48 | 21.68 | 21.34 | 12,200 |
09 may 2024 | 21.61 | 21.78 | 21.54 | 21.60 | 21.26 | 12,000 |
08 may 2024 | 21.82 | 22.15 | 21.59 | 21.59 | 21.25 | 15,700 |
07 may 2024 | 21.93 | 22.00 | 21.83 | 21.97 | 21.63 | 7,200 |
06 may 2024 | 22.05 | 22.05 | 21.76 | 21.85 | 21.51 | 5,900 |
03 may 2024 | 21.80 | 22.01 | 21.63 | 21.94 | 21.60 | 6,700 |
02 may 2024 | 21.53 | 21.72 | 21.38 | 21.68 | 21.35 | 9,500 |
01 may 2024 | 21.60 | 21.83 | 21.26 | 21.65 | 21.31 | 13,800 |
30 abr 2024 | 21.50 | 21.63 | 21.45 | 21.45 | 21.12 | 20,000 |
29 abr 2024 | 21.60 | 21.87 | 21.53 | 21.76 | 21.42 | 6,500 |
26 abr 2024 | 21.80 | 22.40 | 21.54 | 21.54 | 21.20 | 14,600 |
25 abr 2024 | 21.69 | 22.00 | 21.65 | 21.93 | 21.59 | 5,300 |
24 abr 2024 | 22.27 | 22.32 | 21.84 | 22.03 | 21.69 | 7,500 |
23 abr 2024 | 21.88 | 22.30 | 21.84 | 22.30 | 21.95 | 10,200 |
22 abr 2024 | 21.66 | 21.95 | 21.62 | 21.88 | 21.54 | 4,400 |
19 abr 2024 | 21.96 | 21.96 | 21.44 | 21.59 | 21.25 | 5,200 |
18 abr 2024 | 21.72 | 21.97 | 21.52 | 21.52 | 21.18 | 10,800 |
17 abr 2024 | 21.54 | 21.90 | 21.54 | 21.86 | 21.52 | 14,600 |
16 abr 2024 | 21.55 | 21.84 | 21.55 | 21.57 | 21.23 | 10,900 |
15 abr 2024 | 22.30 | 22.30 | 21.68 | 21.78 | 21.44 | 22,200 |
12 abr 2024 | 22.66 | 22.68 | 22.36 | 22.40 | 22.05 | 11,500 |
11 abr 2024 | 23.26 | 23.26 | 22.62 | 22.75 | 22.40 | 11,100 |
10 abr 2024 | 23.52 | 23.69 | 23.14 | 23.22 | 22.86 | 23,700 |
09 abr 2024 | 23.85 | 23.85 | 23.62 | 23.72 | 23.35 | 6,600 |
08 abr 2024 | 23.70 | 23.79 | 23.58 | 23.73 | 23.36 | 22,400 |
05 abr 2024 | 23.76 | 23.93 | 23.60 | 23.71 | 23.34 | 5,600 |
04 abr 2024 | 23.70 | 23.99 | 23.63 | 23.80 | 23.43 | 21,000 |
03 abr 2024 | 23.31 | 23.70 | 23.31 | 23.66 | 23.29 | 13,100 |
02 abr 2024 | 23.48 | 23.54 | 23.31 | 23.47 | 23.10 | 12,000 |
01 abr 2024 | 23.47 | 23.63 | 23.25 | 23.62 | 23.25 | 20,800 |
28 mar 2024 | 23.15 | 23.65 | 22.74 | 23.52 | 23.15 | 29,800 |
27 mar 2024 | 22.87 | 23.18 | 22.66 | 23.17 | 22.81 | 10,400 |
27 mar 2024 | 0.309 Dividendo | |||||
26 mar 2024 | 23.21 | 23.33 | 22.98 | 23.14 | 22.48 | 6,300 |
25 mar 2024 | 23.27 | 23.36 | 23.15 | 23.15 | 22.49 | 4,200 |
22 mar 2024 | 23.46 | 23.59 | 23.07 | 23.26 | 22.59 | 7,600 |
21 mar 2024 | 23.20 | 23.46 | 23.19 | 23.36 | 22.69 | 16,800 |
20 mar 2024 | 22.88 | 23.12 | 22.82 | 23.12 | 22.46 | 9,400 |
19 mar 2024 | 22.74 | 22.96 | 22.67 | 22.93 | 22.27 | 11,100 |
18 mar 2024 | 22.94 | 22.94 | 22.58 | 22.89 | 22.23 | 11,600 |
15 mar 2024 | 22.98 | 23.13 | 22.82 | 22.97 | 22.31 | 7,900 |
14 mar 2024 | 23.23 | 23.23 | 22.91 | 23.00 | 22.34 | 13,200 |
13 mar 2024 | 23.19 | 23.49 | 23.19 | 23.42 | 22.75 | 10,100 |
12 mar 2024 | 23.09 | 23.26 | 22.95 | 23.21 | 22.54 | 8,900 |
11 mar 2024 | 23.25 | 23.41 | 23.04 | 23.04 | 22.38 | 10,300 |
08 mar 2024 | 23.57 | 23.57 | 23.12 | 23.28 | 22.61 | 16,000 |
07 mar 2024 | 23.19 | 23.68 | 23.19 | 23.60 | 22.92 | 9,200 |
06 mar 2024 | 23.16 | 23.42 | 23.09 | 23.24 | 22.57 | 12,600 |
05 mar 2024 | 23.10 | 23.29 | 22.94 | 22.99 | 22.33 | 16,100 |
04 mar 2024 | 23.34 | 23.74 | 23.05 | 23.05 | 22.39 | 17,900 |
01 mar 2024 | 23.64 | 23.77 | 23.15 | 23.42 | 22.74 | 17,400 |
29 feb 2024 | 22.99 | 23.79 | 22.76 | 23.77 | 23.09 | 47,600 |
28 feb 2024 | 22.91 | 23.03 | 22.85 | 23.03 | 22.37 | 10,200 |
27 feb 2024 | 22.99 | 23.00 | 22.81 | 22.84 | 22.18 | 10,500 |
26 feb 2024 | 22.99 | 23.10 | 22.84 | 22.98 | 22.32 | 6,900 |
23 feb 2024 | 23.00 | 23.20 | 22.86 | 22.87 | 22.21 | 29,200 |
22 feb 2024 | 23.15 | 23.21 | 22.87 | 22.87 | 22.21 | 12,600 |
21 feb 2024 | 22.87 | 23.15 | 22.87 | 23.03 | 22.37 | 7,600 |
20 feb 2024 | 23.01 | 23.01 | 22.85 | 22.98 | 22.32 | 11,600 |
16 feb 2024 | 23.13 | 23.33 | 22.95 | 23.04 | 22.38 | 10,800 |
15 feb 2024 | 23.14 | 23.38 | 23.13 | 23.20 | 22.53 | 6,300 |
14 feb 2024 | 23.35 | 23.58 | 23.18 | 23.24 | 22.57 | 6,800 |
13 feb 2024 | 23.34 | 23.37 | 23.03 | 23.07 | 22.41 | 10,400 |
12 feb 2024 | 23.49 | 23.66 | 23.14 | 23.59 | 22.91 | 12,000 |
09 feb 2024 | 23.39 | 23.47 | 23.27 | 23.47 | 22.80 | 5,200 |
08 feb 2024 | 23.12 | 23.38 | 23.12 | 23.32 | 22.65 | 8,300 |
*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. |