Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 19.96 | 20.10 | 19.96 | 20.10 | 20.10 | 250,002 |
13 may 2024 | 19.91 | 19.99 | 19.84 | 19.98 | 19.98 | 2,358,100 |
10 may 2024 | 19.93 | 20.09 | 19.81 | 19.87 | 19.87 | 1,599,700 |
09 may 2024 | 19.60 | 20.08 | 19.50 | 19.87 | 19.87 | 2,079,600 |
08 may 2024 | 19.38 | 19.50 | 19.38 | 19.40 | 19.40 | 1,216,000 |
07 may 2024 | 19.50 | 19.51 | 19.40 | 19.40 | 19.40 | 1,031,700 |
06 may 2024 | 19.30 | 19.46 | 19.28 | 19.42 | 19.42 | 1,490,300 |
03 may 2024 | 19.20 | 19.25 | 19.10 | 19.22 | 19.22 | 867,700 |
02 may 2024 | 19.29 | 19.30 | 19.06 | 19.10 | 19.10 | 973,200 |
01 may 2024 | 19.10 | 19.33 | 19.10 | 19.21 | 19.21 | 1,044,600 |
30 abr 2024 | 19.19 | 19.19 | 19.01 | 19.12 | 19.12 | 1,059,900 |
29 abr 2024 | 19.33 | 19.41 | 19.18 | 19.22 | 19.22 | 1,407,800 |
26 abr 2024 | 19.22 | 19.35 | 19.19 | 19.33 | 19.33 | 958,000 |
25 abr 2024 | 19.40 | 19.43 | 19.16 | 19.23 | 19.23 | 1,210,900 |
24 abr 2024 | 19.39 | 19.47 | 19.36 | 19.45 | 19.45 | 851,700 |
23 abr 2024 | 19.37 | 19.45 | 19.31 | 19.42 | 19.42 | 1,189,400 |
22 abr 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 19.42 | 993,100 |
19 abr 2024 | 19.12 | 19.40 | 19.12 | 19.39 | 19.39 | 1,498,600 |
18 abr 2024 | 19.14 | 19.19 | 19.03 | 19.16 | 19.16 | 1,024,100 |
17 abr 2024 | 18.93 | 19.15 | 18.90 | 19.05 | 19.05 | 1,188,700 |
16 abr 2024 | 18.82 | 18.93 | 18.73 | 18.85 | 18.85 | 1,449,400 |
15 abr 2024 | 19.17 | 19.24 | 18.79 | 18.82 | 18.82 | 1,383,200 |
12 abr 2024 | 19.28 | 19.37 | 18.92 | 19.01 | 19.01 | 1,245,100 |
11 abr 2024 | 19.25 | 19.34 | 19.12 | 19.33 | 19.33 | 1,308,900 |
10 abr 2024 | 19.12 | 19.30 | 19.12 | 19.23 | 19.23 | 1,115,200 |
09 abr 2024 | 19.30 | 19.32 | 19.17 | 19.29 | 19.29 | 990,300 |
08 abr 2024 | 19.17 | 19.25 | 19.12 | 19.24 | 19.24 | 1,008,200 |
05 abr 2024 | 18.91 | 19.19 | 18.90 | 19.18 | 19.18 | 1,029,300 |
04 abr 2024 | 19.24 | 19.28 | 18.96 | 18.97 | 18.97 | 1,231,100 |
03 abr 2024 | 19.07 | 19.22 | 19.03 | 19.16 | 19.16 | 2,778,700 |
02 abr 2024 | 18.98 | 19.18 | 18.90 | 19.10 | 19.10 | 2,607,900 |
01 abr 2024 | 19.13 | 19.16 | 18.93 | 18.96 | 18.96 | 1,536,600 |
28 mar 2024 | 18.99 | 19.18 | 18.96 | 19.07 | 19.07 | 1,434,800 |
27 mar 2024 | 18.90 | 18.95 | 18.84 | 18.95 | 18.95 | 1,297,500 |
26 mar 2024 | 18.71 | 18.82 | 18.71 | 18.81 | 18.81 | 910,900 |
25 mar 2024 | 18.65 | 18.80 | 18.63 | 18.69 | 18.69 | 1,029,100 |
22 mar 2024 | 18.73 | 18.80 | 18.55 | 18.62 | 18.62 | 854,000 |
21 mar 2024 | 18.59 | 18.83 | 18.59 | 18.74 | 18.74 | 1,130,200 |
20 mar 2024 | 18.43 | 18.63 | 18.38 | 18.62 | 18.62 | 1,314,000 |
19 mar 2024 | 18.36 | 18.53 | 18.33 | 18.44 | 18.44 | 1,214,500 |
18 mar 2024 | 18.45 | 18.50 | 18.38 | 18.42 | 18.42 | 1,367,000 |
15 mar 2024 | 18.38 | 18.58 | 18.31 | 18.48 | 18.48 | 2,686,400 |
14 mar 2024 | 18.66 | 18.72 | 18.31 | 18.36 | 18.36 | 1,904,300 |
13 mar 2024 | 18.61 | 18.76 | 18.55 | 18.66 | 18.66 | 1,369,000 |
12 mar 2024 | 18.70 | 18.70 | 18.44 | 18.52 | 18.52 | 2,428,400 |
12 mar 2024 | 0.7 Dividendo | |||||
11 mar 2024 | 19.27 | 19.39 | 19.21 | 19.34 | 18.64 | 2,083,900 |
08 mar 2024 | 19.30 | 19.53 | 19.20 | 19.20 | 18.51 | 2,055,700 |
07 mar 2024 | 18.96 | 19.25 | 18.94 | 19.23 | 18.53 | 2,025,000 |
06 mar 2024 | 18.81 | 19.07 | 18.80 | 18.93 | 18.24 | 1,925,100 |
05 mar 2024 | 19.10 | 19.16 | 18.62 | 18.68 | 18.00 | 3,926,400 |
04 mar 2024 | 19.17 | 19.40 | 19.15 | 19.17 | 18.48 | 2,333,300 |
01 mar 2024 | 18.94 | 19.13 | 18.83 | 19.08 | 18.39 | 2,266,300 |
29 feb 2024 | 18.65 | 18.90 | 18.56 | 18.88 | 18.20 | 2,623,200 |
28 feb 2024 | 18.76 | 18.83 | 18.53 | 18.54 | 17.87 | 3,891,300 |
27 feb 2024 | 19.51 | 19.60 | 18.56 | 18.82 | 18.14 | 7,177,400 |
26 feb 2024 | 20.17 | 20.19 | 19.95 | 19.99 | 19.27 | 2,311,500 |
23 feb 2024 | 20.22 | 20.35 | 20.12 | 20.23 | 19.50 | 1,548,900 |
22 feb 2024 | 20.09 | 20.20 | 20.04 | 20.17 | 19.44 | 1,556,100 |
21 feb 2024 | 20.12 | 20.17 | 20.01 | 20.07 | 19.34 | 1,197,000 |
20 feb 2024 | 20.20 | 20.22 | 20.09 | 20.13 | 19.40 | 1,596,500 |
16 feb 2024 | 20.12 | 20.26 | 20.01 | 20.20 | 19.47 | 1,393,700 |
15 feb 2024 | 20.02 | 20.25 | 20.02 | 20.20 | 19.47 | 1,508,700 |
14 feb 2024 | 20.00 | 20.09 | 19.95 | 20.04 | 19.31 | 1,470,100 |
13 feb 2024 | 19.99 | 20.04 | 19.87 | 19.91 | 19.19 | 1,573,900 |
13 feb 2024 | 0.05 Dividendo | |||||
12 feb 2024 | 19.98 | 20.25 | 19.98 | 20.21 | 19.43 | 1,569,400 |
09 feb 2024 | 20.00 | 20.01 | 19.87 | 20.01 | 19.24 | 1,297,900 |
08 feb 2024 | 20.01 | 20.08 | 19.88 | 19.98 | 19.21 | 1,543,500 |
07 feb 2024 | 20.10 | 20.16 | 19.91 | 20.07 | 19.30 | 1,637,300 |
06 feb 2024 | 20.28 | 20.28 | 20.01 | 20.07 | 19.30 | 1,855,600 |
05 feb 2024 | 20.35 | 20.39 | 20.04 | 20.28 | 19.50 | 1,513,200 |
02 feb 2024 | 20.38 | 20.53 | 20.31 | 20.44 | 19.65 | 1,470,100 |
01 feb 2024 | 20.52 | 20.59 | 20.18 | 20.45 | 19.66 | 2,073,000 |
31 ene 2024 | 20.73 | 20.76 | 20.50 | 20.52 | 19.73 | 1,694,800 |
30 ene 2024 | 20.65 | 20.76 | 20.65 | 20.73 | 19.93 | 1,237,300 |
29 ene 2024 | 20.71 | 20.79 | 20.54 | 20.67 | 19.87 | 1,202,000 |
26 ene 2024 | 20.63 | 20.76 | 20.57 | 20.68 | 19.88 | 1,488,000 |
25 ene 2024 | 20.53 | 20.63 | 20.41 | 20.63 | 19.83 | 1,072,000 |
24 ene 2024 | 20.68 | 20.74 | 20.49 | 20.51 | 19.72 | 1,021,500 |
23 ene 2024 | 20.71 | 20.75 | 20.58 | 20.65 | 19.85 | 1,054,200 |
22 ene 2024 | 20.70 | 20.81 | 20.63 | 20.68 | 19.88 | 1,226,300 |
19 ene 2024 | 20.70 | 20.72 | 20.48 | 20.62 | 19.82 | 1,251,700 |
18 ene 2024 | 20.38 | 20.59 | 20.35 | 20.59 | 19.80 | 1,331,300 |
17 ene 2024 | 20.25 | 20.37 | 20.19 | 20.37 | 19.58 | 1,209,700 |
16 ene 2024 | 20.45 | 20.50 | 20.26 | 20.38 | 19.59 | 1,212,100 |
12 ene 2024 | 20.50 | 20.66 | 20.42 | 20.50 | 19.71 | 1,268,200 |
11 ene 2024 | 20.58 | 20.58 | 20.15 | 20.51 | 19.72 | 1,795,000 |
10 ene 2024 | 20.75 | 20.77 | 20.57 | 20.60 | 19.81 | 1,618,100 |
09 ene 2024 | 20.73 | 20.80 | 20.68 | 20.77 | 19.97 | 1,403,200 |
08 ene 2024 | 20.71 | 20.87 | 20.58 | 20.82 | 20.02 | 1,602,600 |
05 ene 2024 | 20.85 | 20.88 | 20.64 | 20.72 | 19.92 | 2,233,400 |
04 ene 2024 | 20.29 | 20.99 | 20.27 | 20.89 | 20.08 | 4,017,100 |
03 ene 2024 | 20.27 | 20.37 | 20.10 | 20.26 | 19.48 | 2,945,500 |
02 ene 2024 | 20.00 | 20.24 | 19.97 | 20.19 | 19.41 | 1,561,200 |
29 dic 2023 | 20.18 | 20.27 | 19.95 | 19.97 | 19.20 | 1,496,800 |
28 dic 2023 | 20.08 | 20.26 | 20.06 | 20.16 | 19.38 | 1,644,900 |
27 dic 2023 | 20.08 | 20.10 | 19.95 | 20.10 | 19.32 | 1,170,200 |
26 dic 2023 | 19.91 | 20.10 | 19.87 | 20.05 | 19.28 | 1,121,000 |
22 dic 2023 | 19.90 | 20.03 | 19.87 | 19.89 | 19.12 | 1,026,800 |
*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. |