Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 21.19 | 21.24 | 21.17 | 21.22 | 21.22 | 86,976 |
03 jul 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 21.12 | 643,200 |
02 jul 2024 | 20.99 | 21.02 | 20.97 | 21.01 | 21.01 | 171,000 |
01 jul 2024 | 20.98 | 21.01 | 20.93 | 20.94 | 20.94 | 340,500 |
01 jul 2024 | 0.066 Dividendo | |||||
28 jun 2024 | 21.29 | 21.29 | 21.13 | 21.13 | 21.06 | 436,300 |
27 jun 2024 | 21.25 | 21.25 | 21.21 | 21.23 | 21.16 | 82,500 |
26 jun 2024 | 21.21 | 21.21 | 21.18 | 21.19 | 21.12 | 100,600 |
25 jun 2024 | 21.28 | 21.30 | 21.25 | 21.29 | 21.22 | 105,400 |
24 jun 2024 | 21.30 | 21.30 | 21.25 | 21.27 | 21.20 | 76,400 |
21 jun 2024 | 21.30 | 21.30 | 21.23 | 21.27 | 21.21 | 133,500 |
20 jun 2024 | 21.25 | 21.27 | 21.21 | 21.26 | 21.20 | 96,400 |
18 jun 2024 | 21.26 | 21.32 | 21.25 | 21.32 | 21.25 | 146,000 |
17 jun 2024 | 21.24 | 21.24 | 21.19 | 21.23 | 21.16 | 120,600 |
14 jun 2024 | 21.35 | 21.35 | 21.28 | 21.32 | 21.25 | 96,800 |
13 jun 2024 | 21.28 | 21.30 | 21.23 | 21.28 | 21.22 | 101,000 |
12 jun 2024 | 21.26 | 21.28 | 21.18 | 21.19 | 21.12 | 1,610,500 |
11 jun 2024 | 21.05 | 21.09 | 21.01 | 21.08 | 21.02 | 105,900 |
10 jun 2024 | 21.02 | 21.02 | 20.97 | 21.00 | 20.94 | 104,200 |
07 jun 2024 | 21.09 | 21.09 | 21.02 | 21.03 | 20.96 | 85,200 |
06 jun 2024 | 21.17 | 21.21 | 21.16 | 21.19 | 21.12 | 208,500 |
05 jun 2024 | 21.17 | 21.19 | 21.11 | 21.19 | 21.12 | 417,500 |
04 jun 2024 | 21.13 | 21.15 | 21.08 | 21.13 | 21.06 | 90,000 |
03 jun 2024 | 20.99 | 21.06 | 20.97 | 21.05 | 20.98 | 126,400 |
03 jun 2024 | 0.073 Dividendo | |||||
31 may 2024 | 21.01 | 21.01 | 20.97 | 21.01 | 20.87 | 2,996,000 |
30 may 2024 | 20.91 | 20.93 | 20.89 | 20.92 | 20.78 | 84,000 |
29 may 2024 | 20.88 | 20.88 | 20.81 | 20.83 | 20.70 | 140,500 |
28 may 2024 | 21.03 | 21.03 | 20.91 | 20.92 | 20.78 | 129,400 |
24 may 2024 | 21.00 | 21.02 | 20.97 | 21.01 | 20.88 | 115,400 |
23 may 2024 | 21.08 | 21.08 | 20.95 | 20.99 | 20.85 | 140,600 |
22 may 2024 | 21.03 | 21.08 | 21.02 | 21.06 | 20.92 | 97,000 |
21 may 2024 | 21.09 | 21.09 | 21.07 | 21.09 | 20.95 | 108,000 |
20 may 2024 | 21.06 | 21.06 | 21.03 | 21.05 | 20.91 | 118,500 |
17 may 2024 | 21.10 | 21.10 | 21.05 | 21.06 | 20.92 | 100,800 |
16 may 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 20.95 | 166,200 |
15 may 2024 | 21.13 | 21.16 | 21.11 | 21.14 | 21.00 | 106,100 |
14 may 2024 | 20.99 | 21.02 | 20.98 | 21.01 | 20.88 | 110,100 |
13 may 2024 | 21.03 | 21.03 | 20.95 | 20.95 | 20.82 | 136,400 |
10 may 2024 | 20.99 | 20.99 | 20.91 | 20.94 | 20.80 | 124,400 |
09 may 2024 | 20.96 | 21.00 | 20.92 | 21.00 | 20.86 | 124,200 |
08 may 2024 | 20.99 | 20.99 | 20.93 | 20.95 | 20.81 | 103,500 |
07 may 2024 | 21.00 | 21.03 | 20.96 | 20.99 | 20.85 | 237,400 |
06 may 2024 | 20.97 | 20.97 | 20.90 | 20.92 | 20.79 | 114,200 |
03 may 2024 | 20.93 | 20.94 | 20.85 | 20.90 | 20.76 | 100,400 |
02 may 2024 | 20.73 | 20.81 | 20.70 | 20.78 | 20.64 | 149,400 |
01 may 2024 | 20.70 | 20.77 | 20.66 | 20.71 | 20.57 | 199,100 |
01 may 2024 | 0.103 Dividendo | |||||
30 abr 2024 | 20.75 | 20.78 | 20.73 | 20.73 | 20.49 | 421,600 |
29 abr 2024 | 20.82 | 20.85 | 20.81 | 20.82 | 20.58 | 80,600 |
26 abr 2024 | 20.74 | 20.79 | 20.74 | 20.76 | 20.52 | 107,100 |
25 abr 2024 | 20.69 | 20.74 | 20.66 | 20.72 | 20.48 | 85,500 |
24 abr 2024 | 20.77 | 20.80 | 20.74 | 20.79 | 20.55 | 125,900 |
23 abr 2024 | 20.82 | 20.86 | 20.76 | 20.84 | 20.60 | 161,500 |
22 abr 2024 | 20.76 | 20.81 | 20.76 | 20.80 | 20.56 | 124,200 |
19 abr 2024 | 20.81 | 20.81 | 20.74 | 20.77 | 20.53 | 185,700 |
18 abr 2024 | 20.80 | 20.81 | 20.73 | 20.75 | 20.51 | 95,200 |
17 abr 2024 | 20.79 | 20.82 | 20.75 | 20.81 | 20.57 | 82,300 |
16 abr 2024 | 20.71 | 20.73 | 20.67 | 20.71 | 20.47 | 180,900 |
15 abr 2024 | 20.86 | 20.86 | 20.75 | 20.79 | 20.55 | 132,700 |
12 abr 2024 | 20.94 | 20.95 | 20.91 | 20.92 | 20.68 | 79,700 |
11 abr 2024 | 20.91 | 20.92 | 20.81 | 20.85 | 20.61 | 184,000 |
10 abr 2024 | 20.96 | 20.98 | 20.86 | 20.88 | 20.64 | 119,800 |
09 abr 2024 | 21.09 | 21.13 | 21.09 | 21.11 | 20.87 | 101,100 |
08 abr 2024 | 21.07 | 21.07 | 21.02 | 21.05 | 20.81 | 80,900 |
05 abr 2024 | 21.08 | 21.13 | 21.06 | 21.07 | 20.82 | 93,300 |
04 abr 2024 | 21.16 | 21.17 | 21.11 | 21.16 | 20.92 | 2,108,400 |
03 abr 2024 | 21.09 | 21.12 | 21.03 | 21.11 | 20.87 | 144,800 |
02 abr 2024 | 21.11 | 21.11 | 21.05 | 21.10 | 20.86 | 116,100 |
01 abr 2024 | 21.30 | 21.30 | 21.12 | 21.14 | 20.89 | 90,500 |
01 abr 2024 | 0.065 Dividendo | |||||
28 mar 2024 | 21.35 | 21.37 | 21.31 | 21.34 | 21.03 | 1,198,000 |
27 mar 2024 | 21.40 | 21.40 | 21.31 | 21.35 | 21.04 | 87,900 |
26 mar 2024 | 21.27 | 21.31 | 21.26 | 21.30 | 20.99 | 98,700 |
25 mar 2024 | 21.31 | 21.31 | 21.27 | 21.28 | 20.97 | 78,600 |
22 mar 2024 | 21.33 | 21.33 | 21.30 | 21.31 | 21.00 | 176,800 |
21 mar 2024 | 21.28 | 21.28 | 21.21 | 21.24 | 20.93 | 190,100 |
20 mar 2024 | 21.28 | 21.28 | 21.16 | 21.22 | 20.91 | 118,700 |
19 mar 2024 | 21.17 | 21.20 | 21.16 | 21.16 | 20.85 | 216,200 |
18 mar 2024 | 21.16 | 21.21 | 21.12 | 21.15 | 20.84 | 130,000 |
15 mar 2024 | 21.17 | 21.18 | 21.14 | 21.15 | 20.84 | 396,900 |
14 mar 2024 | 21.25 | 21.25 | 21.16 | 21.16 | 20.85 | 1,832,400 |
13 mar 2024 | 21.31 | 21.36 | 21.29 | 21.31 | 21.00 | 113,800 |
12 mar 2024 | 21.37 | 21.37 | 21.30 | 21.32 | 21.01 | 172,300 |
11 mar 2024 | 21.41 | 21.41 | 21.36 | 21.39 | 21.08 | 128,100 |
08 mar 2024 | 21.41 | 21.42 | 21.39 | 21.41 | 21.09 | 148,500 |
07 mar 2024 | 21.40 | 21.40 | 21.34 | 21.39 | 21.08 | 108,900 |
06 mar 2024 | 21.33 | 21.38 | 21.32 | 21.35 | 21.04 | 1,458,500 |
05 mar 2024 | 21.26 | 21.31 | 21.26 | 21.29 | 20.98 | 113,900 |
04 mar 2024 | 21.20 | 21.22 | 21.17 | 21.19 | 20.88 | 104,800 |
01 mar 2024 | 21.10 | 21.24 | 21.10 | 21.22 | 20.91 | 215,900 |
01 mar 2024 | 0.063 Dividendo | |||||
29 feb 2024 | 21.21 | 21.24 | 21.19 | 21.22 | 20.85 | 1,606,600 |
28 feb 2024 | 21.17 | 21.20 | 21.14 | 21.19 | 20.82 | 107,100 |
27 feb 2024 | 21.21 | 21.21 | 21.12 | 21.14 | 20.77 | 137,500 |
26 feb 2024 | 21.22 | 21.22 | 21.13 | 21.16 | 20.79 | 97,700 |
23 feb 2024 | 21.15 | 21.23 | 21.12 | 21.20 | 20.83 | 114,600 |
22 feb 2024 | 21.11 | 21.13 | 21.09 | 21.12 | 20.75 | 98,000 |
21 feb 2024 | 21.20 | 21.20 | 21.10 | 21.12 | 20.75 | 126,600 |
20 feb 2024 | 21.18 | 21.21 | 21.15 | 21.18 | 20.81 | 82,600 |
*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. |