Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19.83 | 19.83 | 19.80 | 19.81 | 19.81 | 22,493 |
09 may 2024 | 19.81 | 19.83 | 19.80 | 19.80 | 19.80 | 103,100 |
08 may 2024 | 19.82 | 19.83 | 19.81 | 19.81 | 19.81 | 140,400 |
07 may 2024 | 19.79 | 19.82 | 19.79 | 19.79 | 19.79 | 82,400 |
06 may 2024 | 19.79 | 19.80 | 19.77 | 19.78 | 19.78 | 56,500 |
03 may 2024 | 19.75 | 19.79 | 19.75 | 19.78 | 19.78 | 70,300 |
02 may 2024 | 19.74 | 19.76 | 19.73 | 19.74 | 19.74 | 114,700 |
01 may 2024 | 19.74 | 19.76 | 19.72 | 19.73 | 19.73 | 89,500 |
30 abr 2024 | 19.73 | 19.74 | 19.72 | 19.74 | 19.74 | 62,300 |
29 abr 2024 | 19.73 | 19.75 | 19.73 | 19.75 | 19.75 | 38,300 |
26 abr 2024 | 19.74 | 19.74 | 19.72 | 19.73 | 19.73 | 49,400 |
25 abr 2024 | 19.72 | 19.76 | 19.69 | 19.71 | 19.71 | 169,000 |
24 abr 2024 | 19.74 | 19.75 | 19.72 | 19.72 | 19.72 | 169,700 |
23 abr 2024 | 19.73 | 19.75 | 19.70 | 19.71 | 19.71 | 102,200 |
23 abr 2024 | 0.047 Dividendo | |||||
22 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.73 | 28,500 |
19 abr 2024 | 19.79 | 19.81 | 19.77 | 19.77 | 19.72 | 64,800 |
18 abr 2024 | 19.79 | 19.79 | 19.77 | 19.78 | 19.74 | 132,100 |
17 abr 2024 | 19.78 | 19.80 | 19.77 | 19.79 | 19.74 | 34,900 |
16 abr 2024 | 19.78 | 19.78 | 19.76 | 19.78 | 19.73 | 231,500 |
15 abr 2024 | 19.80 | 19.80 | 19.77 | 19.80 | 19.75 | 93,500 |
12 abr 2024 | 19.79 | 19.81 | 19.79 | 19.80 | 19.75 | 64,100 |
11 abr 2024 | 19.75 | 19.78 | 19.74 | 19.76 | 19.72 | 66,100 |
10 abr 2024 | 19.75 | 19.76 | 19.74 | 19.75 | 19.70 | 63,700 |
09 abr 2024 | 19.85 | 19.85 | 19.79 | 19.81 | 19.76 | 75,100 |
08 abr 2024 | 19.84 | 19.84 | 19.77 | 19.77 | 19.72 | 77,100 |
05 abr 2024 | 19.79 | 19.81 | 19.77 | 19.80 | 19.75 | 48,900 |
04 abr 2024 | 19.80 | 19.81 | 19.78 | 19.81 | 19.76 | 89,400 |
03 abr 2024 | 19.78 | 19.81 | 19.77 | 19.78 | 19.73 | 77,600 |
02 abr 2024 | 19.86 | 19.86 | 19.80 | 19.81 | 19.76 | 85,800 |
01 abr 2024 | 19.84 | 19.84 | 19.81 | 19.84 | 19.79 | 129,200 |
28 mar 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.79 | 141,600 |
27 mar 2024 | 19.85 | 19.88 | 19.84 | 19.86 | 19.81 | 119,600 |
26 mar 2024 | 19.87 | 19.87 | 19.85 | 19.86 | 19.81 | 58,600 |
25 mar 2024 | 19.88 | 19.88 | 19.85 | 19.85 | 19.81 | 45,300 |
22 mar 2024 | 19.86 | 19.89 | 19.86 | 19.88 | 19.83 | 33,600 |
21 mar 2024 | 19.87 | 19.87 | 19.83 | 19.86 | 19.81 | 47,700 |
21 mar 2024 | 0.046 Dividendo | |||||
20 mar 2024 | 19.95 | 19.95 | 19.90 | 19.92 | 19.83 | 62,100 |
19 mar 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 19.84 | 76,600 |
18 mar 2024 | 19.94 | 19.94 | 19.90 | 19.92 | 19.83 | 97,900 |
15 mar 2024 | 19.91 | 19.92 | 19.90 | 19.91 | 19.81 | 56,300 |
14 mar 2024 | 19.92 | 19.92 | 19.91 | 19.92 | 19.83 | 65,900 |
13 mar 2024 | 19.96 | 19.96 | 19.92 | 19.93 | 19.84 | 131,500 |
12 mar 2024 | 19.92 | 19.93 | 19.91 | 19.93 | 19.84 | 55,400 |
11 mar 2024 | 19.93 | 19.94 | 19.92 | 19.92 | 19.83 | 87,300 |
08 mar 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 19.84 | 195,500 |
07 mar 2024 | 19.92 | 19.93 | 19.91 | 19.92 | 19.83 | 43,000 |
06 mar 2024 | 19.91 | 19.92 | 19.90 | 19.91 | 19.81 | 43,500 |
05 mar 2024 | 19.92 | 19.92 | 19.87 | 19.91 | 19.82 | 443,400 |
04 mar 2024 | 19.90 | 19.90 | 19.88 | 19.89 | 19.80 | 42,700 |
01 mar 2024 | 19.87 | 19.91 | 19.87 | 19.89 | 19.80 | 43,700 |
29 feb 2024 | 19.91 | 19.92 | 19.89 | 19.90 | 19.80 | 79,200 |
28 feb 2024 | 19.89 | 19.89 | 19.87 | 19.89 | 19.80 | 121,300 |
27 feb 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 19.79 | 65,700 |
26 feb 2024 | 19.87 | 19.89 | 19.87 | 19.88 | 19.79 | 46,400 |
23 feb 2024 | 19.90 | 19.90 | 19.83 | 19.89 | 19.80 | 80,500 |
22 feb 2024 | 19.85 | 19.87 | 19.85 | 19.85 | 19.76 | 120,700 |
21 feb 2024 | 19.88 | 19.88 | 19.85 | 19.86 | 19.77 | 59,600 |
21 feb 2024 | 0.044 Dividendo | |||||
20 feb 2024 | 19.89 | 19.91 | 19.89 | 19.89 | 19.75 | 62,200 |
16 feb 2024 | 19.88 | 19.89 | 19.87 | 19.88 | 19.74 | 58,700 |
15 feb 2024 | 19.89 | 19.91 | 19.86 | 19.91 | 19.77 | 141,800 |
14 feb 2024 | 19.84 | 19.89 | 19.84 | 19.88 | 19.74 | 47,000 |
13 feb 2024 | 19.86 | 19.86 | 19.84 | 19.86 | 19.72 | 106,400 |
12 feb 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.75 | 44,100 |
09 feb 2024 | 19.86 | 19.88 | 19.86 | 19.87 | 19.73 | 61,300 |
08 feb 2024 | 19.84 | 19.87 | 19.84 | 19.85 | 19.72 | 135,700 |
07 feb 2024 | 19.88 | 19.90 | 19.85 | 19.85 | 19.71 | 989,400 |
06 feb 2024 | 19.87 | 19.91 | 19.86 | 19.89 | 19.75 | 69,800 |
05 feb 2024 | 19.92 | 19.92 | 19.86 | 19.86 | 19.72 | 32,400 |
02 feb 2024 | 19.89 | 19.92 | 19.88 | 19.88 | 19.74 | 223,400 |
01 feb 2024 | 19.96 | 19.96 | 19.92 | 19.96 | 19.82 | 87,500 |
31 ene 2024 | 19.93 | 19.93 | 19.89 | 19.92 | 19.78 | 129,900 |
30 ene 2024 | 19.86 | 19.88 | 19.85 | 19.86 | 19.72 | 56,800 |
29 ene 2024 | 19.91 | 19.91 | 19.86 | 19.87 | 19.73 | 51,500 |
26 ene 2024 | 19.88 | 19.88 | 19.84 | 19.87 | 19.73 | 58,600 |
25 ene 2024 | 19.86 | 19.87 | 19.83 | 19.87 | 19.73 | 95,900 |
24 ene 2024 | 19.87 | 19.87 | 19.81 | 19.82 | 19.68 | 57,800 |
23 ene 2024 | 19.87 | 19.87 | 19.81 | 19.82 | 19.68 | 47,000 |
23 ene 2024 | 0.043 Dividendo | |||||
22 ene 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.69 | 48,000 |
19 ene 2024 | 19.87 | 19.88 | 19.86 | 19.86 | 19.69 | 95,200 |
18 ene 2024 | 19.91 | 19.91 | 19.87 | 19.88 | 19.70 | 57,800 |
17 ene 2024 | 19.90 | 19.91 | 19.88 | 19.91 | 19.73 | 81,700 |
16 ene 2024 | 19.93 | 19.93 | 19.90 | 19.93 | 19.75 | 105,000 |
12 ene 2024 | 19.96 | 19.96 | 19.92 | 19.93 | 19.75 | 34,500 |
11 ene 2024 | 19.93 | 19.94 | 19.92 | 19.93 | 19.75 | 75,300 |
10 ene 2024 | 19.97 | 19.97 | 19.93 | 19.93 | 19.75 | 97,900 |
09 ene 2024 | 19.97 | 19.97 | 19.93 | 19.94 | 19.76 | 97,300 |
08 ene 2024 | 19.97 | 19.97 | 19.93 | 19.95 | 19.77 | 54,800 |
05 ene 2024 | 19.94 | 19.94 | 19.91 | 19.92 | 19.74 | 80,000 |
04 ene 2024 | 19.95 | 19.95 | 19.91 | 19.92 | 19.74 | 103,100 |
03 ene 2024 | 19.95 | 19.96 | 19.93 | 19.96 | 19.78 | 74,600 |
02 ene 2024 | 19.95 | 19.95 | 19.92 | 19.95 | 19.77 | 134,700 |
29 dic 2023 | 19.93 | 19.96 | 19.93 | 19.95 | 19.77 | 121,500 |
28 dic 2023 | 19.92 | 19.96 | 19.89 | 19.96 | 19.78 | 227,300 |
27 dic 2023 | 19.94 | 19.96 | 19.89 | 19.96 | 19.78 | 76,800 |
26 dic 2023 | 19.90 | 19.92 | 19.90 | 19.91 | 19.73 | 57,200 |
22 dic 2023 | 19.95 | 19.95 | 19.90 | 19.90 | 19.72 | 97,100 |
*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. |