Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.87 | 22.19 | 21.85 | 22.00 | 22.00 | - |
27 jun 2024 | 21.80 | 21.91 | 21.80 | 21.84 | 21.84 | - |
26 jun 2024 | 21.87 | 21.90 | 21.66 | 21.66 | 21.66 | - |
25 jun 2024 | 21.63 | 21.73 | 21.61 | 21.73 | 21.73 | - |
24 jun 2024 | 21.47 | 21.52 | 21.45 | 21.49 | 21.49 | - |
21 jun 2024 | 21.53 | 21.66 | 21.53 | 21.59 | 21.59 | - |
20 jun 2024 | 21.72 | 21.73 | 21.62 | 21.62 | 21.62 | - |
19 jun 2024 | 21.80 | 21.82 | 21.65 | 21.65 | 21.65 | - |
18 jun 2024 | 21.89 | 21.89 | 21.85 | 21.88 | 21.88 | - |
17 jun 2024 | 21.62 | 21.70 | 21.57 | 21.70 | 21.70 | - |
14 jun 2024 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | - |
13 jun 2024 | 21.65 | 21.70 | 21.60 | 21.70 | 21.70 | - |
12 jun 2024 | 21.79 | 22.06 | 21.79 | 21.93 | 21.93 | - |
11 jun 2024 | 22.08 | 22.12 | 21.94 | 22.01 | 22.01 | - |
10 jun 2024 | 22.06 | 22.25 | 21.98 | 22.22 | 22.22 | - |
07 jun 2024 | 21.72 | 21.77 | 21.68 | 21.73 | 21.73 | - |
06 jun 2024 | 21.29 | 21.57 | 21.29 | 21.51 | 21.51 | - |
05 jun 2024 | 21.28 | 21.48 | 21.23 | 21.48 | 21.48 | - |
04 jun 2024 | 21.19 | 21.35 | 21.19 | 21.27 | 21.27 | - |
03 jun 2024 | 21.03 | 21.03 | 20.93 | 20.93 | 20.93 | - |
31 may 2024 | 21.11 | 21.11 | 20.92 | 20.95 | 20.95 | - |
30 may 2024 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | - |
29 may 2024 | 20.80 | 20.83 | 20.71 | 20.71 | 20.71 | - |
28 may 2024 | 21.16 | 21.26 | 21.14 | 21.26 | 21.26 | - |
27 may 2024 | 20.93 | 20.93 | 20.84 | 20.85 | 20.85 | - |
24 may 2024 | 20.42 | 20.85 | 20.40 | 20.55 | 20.55 | - |
23 may 2024 | 20.21 | 20.21 | 20.01 | 20.01 | 20.01 | - |
22 may 2024 | 20.12 | 20.22 | 20.07 | 20.17 | 20.17 | - |
21 may 2024 | 20.51 | 20.53 | 20.44 | 20.44 | 20.44 | - |
20 may 2024 | 20.36 | 20.57 | 20.36 | 20.53 | 20.53 | - |
17 may 2024 | 20.17 | 20.23 | 20.17 | 20.17 | 20.17 | - |
16 may 2024 | 20.31 | 20.31 | 20.02 | 20.02 | 20.02 | - |
15 may 2024 | 20.25 | 20.54 | 20.25 | 20.47 | 20.47 | - |
14 may 2024 | 20.49 | 20.55 | 20.45 | 20.55 | 20.55 | - |
13 may 2024 | 20.22 | 20.23 | 20.16 | 20.23 | 20.23 | - |
10 may 2024 | 20.04 | 20.07 | 19.95 | 19.95 | 19.95 | - |
09 may 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 20.70 | - |
08 may 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 20.75 | - |
07 may 2024 | 21.02 | 21.03 | 20.91 | 20.91 | 20.91 | - |
06 may 2024 | 20.55 | 20.68 | 20.51 | 20.68 | 20.68 | - |
03 may 2024 | 20.63 | 20.67 | 20.57 | 20.67 | 20.67 | - |
02 may 2024 | 20.46 | 20.59 | 20.45 | 20.59 | 20.59 | - |
30 abr 2024 | 20.15 | 20.18 | 20.02 | 20.02 | 20.02 | - |
29 abr 2024 | 20.01 | 20.29 | 20.01 | 20.22 | 20.22 | - |
26 abr 2024 | 19.87 | 19.93 | 19.77 | 19.93 | 19.93 | - |
25 abr 2024 | 19.90 | 19.95 | 19.78 | 19.91 | 19.91 | - |
24 abr 2024 | 20.53 | 20.53 | 20.42 | 20.44 | 20.44 | - |
23 abr 2024 | 20.15 | 20.17 | 20.11 | 20.17 | 20.17 | - |
22 abr 2024 | 20.26 | 20.44 | 20.25 | 20.44 | 20.44 | - |
19 abr 2024 | 20.33 | 20.38 | 20.24 | 20.24 | 20.24 | - |
18 abr 2024 | 20.24 | 20.48 | 20.20 | 20.31 | 20.31 | - |
17 abr 2024 | 21.75 | 21.75 | 20.80 | 20.80 | 20.80 | - |
16 abr 2024 | 20.72 | 20.72 | 20.65 | 20.70 | 20.70 | - |
15 abr 2024 | 21.05 | 21.14 | 20.92 | 20.92 | 20.92 | - |
12 abr 2024 | 21.24 | 21.34 | 21.07 | 21.07 | 21.07 | - |
11 abr 2024 | 20.52 | 20.64 | 20.41 | 20.64 | 20.64 | - |
10 abr 2024 | 20.44 | 20.48 | 20.35 | 20.35 | 20.35 | - |
09 abr 2024 | 20.54 | 20.54 | 20.40 | 20.51 | 20.51 | - |
08 abr 2024 | 20.66 | 20.73 | 20.60 | 20.60 | 20.60 | - |
05 abr 2024 | 20.35 | 20.45 | 20.35 | 20.42 | 20.42 | - |
04 abr 2024 | 20.53 | 20.54 | 20.46 | 20.46 | 20.46 | - |
03 abr 2024 | 20.15 | 20.43 | 20.15 | 20.43 | 20.43 | - |
02 abr 2024 | 20.58 | 20.71 | 20.34 | 20.43 | 20.43 | - |
28 mar 2024 | 20.71 | 21.14 | 20.71 | 20.97 | 20.97 | - |
28 mar 2024 | 3.333333 Dividendo | |||||
28 mar 2024 | 3:1 División de acciones | |||||
27 mar 2024 | 20.77 | 20.77 | 20.53 | 20.70 | 17.37 | - |
26 mar 2024 | 20.94 | 21.01 | 20.94 | 21.00 | 17.62 | - |
25 mar 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 17.60 | - |
22 mar 2024 | 21.03 | 21.07 | 21.03 | 21.05 | 17.66 | - |
21 mar 2024 | 21.05 | 21.25 | 21.05 | 21.21 | 17.79 | - |
20 mar 2024 | 20.63 | 20.72 | 20.63 | 20.71 | 17.37 | - |
19 mar 2024 | 20.66 | 20.73 | 20.64 | 20.73 | 17.39 | - |
18 mar 2024 | 20.60 | 20.61 | 20.53 | 20.61 | 17.29 | - |
15 mar 2024 | 20.23 | 20.34 | 20.23 | 20.29 | 17.03 | - |
14 mar 2024 | 20.17 | 20.17 | 20.00 | 20.02 | 16.80 | - |
13 mar 2024 | 19.95 | 19.99 | 19.95 | 19.97 | 16.75 | - |
12 mar 2024 | 20.06 | 20.23 | 20.01 | 20.23 | 16.98 | - |
11 mar 2024 | 20.17 | 20.17 | 19.92 | 19.92 | 16.71 | - |
08 mar 2024 | 20.40 | 20.44 | 20.25 | 20.25 | 16.99 | - |
07 mar 2024 | 20.42 | 20.52 | 20.33 | 20.47 | 17.17 | - |
06 mar 2024 | 20.37 | 20.53 | 20.37 | 20.47 | 17.17 | - |
05 mar 2024 | 20.28 | 20.38 | 20.25 | 20.25 | 16.99 | - |
04 mar 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 16.96 | - |
01 mar 2024 | 20.03 | 20.13 | 20.03 | 20.11 | 16.87 | - |
29 feb 2024 | 19.57 | 19.61 | 19.51 | 19.59 | 16.44 | - |
28 feb 2024 | 19.74 | 19.78 | 19.70 | 19.76 | 16.58 | - |
27 feb 2024 | 19.88 | 20.07 | 19.88 | 20.07 | 16.84 | - |
26 feb 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 16.55 | - |
23 feb 2024 | 19.51 | 19.55 | 19.51 | 19.55 | 16.40 | - |
22 feb 2024 | 19.37 | 19.50 | 19.33 | 19.50 | 16.36 | - |
21 feb 2024 | 19.31 | 19.31 | 19.21 | 19.25 | 16.15 | - |
20 feb 2024 | 19.30 | 19.33 | 19.14 | 19.17 | 16.08 | - |
19 feb 2024 | 19.43 | 19.53 | 19.43 | 19.49 | 16.35 | - |
16 feb 2024 | 19.45 | 19.45 | 19.31 | 19.32 | 16.21 | - |
15 feb 2024 | 19.21 | 19.38 | 19.21 | 19.37 | 16.25 | - |
14 feb 2024 | 19.19 | 19.31 | 19.19 | 19.27 | 16.16 | - |
13 feb 2024 | 19.35 | 19.35 | 19.05 | 19.05 | 15.98 | - |
12 feb 2024 | 19.05 | 19.07 | 19.00 | 19.07 | 16.00 | - |
09 feb 2024 | 18.96 | 19.03 | 18.91 | 19.03 | 15.97 | - |
*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. |