Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 22.21 | 22.67 | 22.13 | 22.52 | 22.52 | 29,600 |
25 abr 2024 | 22.18 | 22.35 | 22.03 | 22.28 | 22.28 | 38,000 |
24 abr 2024 | 22.00 | 22.32 | 21.97 | 22.20 | 22.20 | 48,600 |
23 abr 2024 | 22.27 | 22.42 | 22.11 | 22.27 | 22.27 | 14,600 |
22 abr 2024 | 22.19 | 22.37 | 22.12 | 22.20 | 22.20 | 31,100 |
19 abr 2024 | 22.28 | 22.54 | 22.13 | 22.18 | 22.18 | 25,300 |
18 abr 2024 | 21.95 | 22.15 | 21.90 | 22.10 | 22.10 | 59,600 |
17 abr 2024 | 21.94 | 22.25 | 21.90 | 22.02 | 22.02 | 30,000 |
16 abr 2024 | 22.44 | 22.44 | 21.72 | 22.01 | 22.01 | 19,100 |
16 abr 2024 | 0.2 Dividendo | |||||
15 abr 2024 | 22.35 | 22.49 | 22.07 | 22.31 | 22.11 | 26,700 |
12 abr 2024 | 22.57 | 22.58 | 22.28 | 22.44 | 22.24 | 16,600 |
11 abr 2024 | 22.47 | 22.65 | 22.25 | 22.44 | 22.24 | 22,700 |
10 abr 2024 | 22.59 | 22.59 | 22.08 | 22.53 | 22.33 | 17,500 |
09 abr 2024 | 22.45 | 22.88 | 22.45 | 22.60 | 22.40 | 10,900 |
08 abr 2024 | 22.69 | 22.69 | 22.28 | 22.55 | 22.35 | 29,700 |
05 abr 2024 | 22.50 | 22.76 | 22.40 | 22.54 | 22.34 | 9,100 |
04 abr 2024 | 22.79 | 22.82 | 22.42 | 22.63 | 22.43 | 10,000 |
03 abr 2024 | 22.83 | 22.88 | 22.50 | 22.50 | 22.30 | 25,500 |
02 abr 2024 | 22.60 | 23.08 | 22.45 | 22.88 | 22.67 | 17,900 |
01 abr 2024 | 22.82 | 23.06 | 22.61 | 22.83 | 22.63 | 11,100 |
28 mar 2024 | 22.68 | 23.10 | 22.55 | 22.91 | 22.70 | 10,200 |
27 mar 2024 | 22.78 | 22.78 | 22.45 | 22.62 | 22.42 | 26,100 |
26 mar 2024 | 22.60 | 22.88 | 21.90 | 22.60 | 22.40 | 9,900 |
25 mar 2024 | 22.44 | 22.94 | 22.40 | 22.70 | 22.50 | 23,600 |
22 mar 2024 | 22.55 | 22.67 | 21.81 | 22.64 | 22.44 | 11,900 |
21 mar 2024 | 22.60 | 22.95 | 22.41 | 22.55 | 22.35 | 21,200 |
20 mar 2024 | 21.92 | 22.53 | 21.79 | 22.53 | 22.33 | 48,100 |
19 mar 2024 | 21.70 | 21.97 | 21.70 | 21.81 | 21.61 | 24,200 |
18 mar 2024 | 22.01 | 22.05 | 21.70 | 21.70 | 21.51 | 19,100 |
15 mar 2024 | 21.94 | 22.10 | 21.70 | 21.87 | 21.67 | 35,900 |
14 mar 2024 | 22.05 | 22.05 | 21.78 | 21.80 | 21.60 | 18,000 |
13 mar 2024 | 22.06 | 22.30 | 21.91 | 22.05 | 21.85 | 10,600 |
12 mar 2024 | 22.19 | 22.19 | 21.93 | 22.16 | 21.96 | 13,100 |
11 mar 2024 | 22.00 | 22.20 | 21.98 | 22.19 | 21.99 | 16,100 |
08 mar 2024 | 21.51 | 22.58 | 21.51 | 22.12 | 21.92 | 13,900 |
07 mar 2024 | 22.61 | 22.61 | 22.23 | 22.28 | 22.08 | 12,100 |
06 mar 2024 | 22.25 | 22.44 | 22.00 | 22.44 | 22.24 | 12,100 |
05 mar 2024 | 21.50 | 22.61 | 21.50 | 22.32 | 22.12 | 28,800 |
04 mar 2024 | 21.55 | 22.02 | 21.41 | 21.69 | 21.50 | 34,100 |
01 mar 2024 | 22.09 | 22.09 | 21.55 | 21.71 | 21.52 | 11,600 |
29 feb 2024 | 21.85 | 22.32 | 21.85 | 22.10 | 21.90 | 11,700 |
28 feb 2024 | 21.82 | 22.07 | 21.50 | 21.80 | 21.60 | 32,500 |
27 feb 2024 | 22.08 | 22.37 | 21.80 | 21.90 | 21.70 | 19,500 |
26 feb 2024 | 21.89 | 22.23 | 21.54 | 21.95 | 21.75 | 35,500 |
23 feb 2024 | 21.55 | 21.98 | 21.50 | 21.80 | 21.60 | 24,900 |
22 feb 2024 | 21.41 | 21.49 | 21.30 | 21.40 | 21.21 | 12,800 |
21 feb 2024 | 21.35 | 21.47 | 21.13 | 21.41 | 21.22 | 18,600 |
20 feb 2024 | 21.19 | 21.45 | 21.05 | 21.30 | 21.11 | 33,800 |
16 feb 2024 | 21.25 | 21.72 | 21.07 | 21.25 | 21.06 | 37,600 |
15 feb 2024 | 21.16 | 21.93 | 21.16 | 21.49 | 21.30 | 14,900 |
14 feb 2024 | 21.52 | 21.52 | 21.20 | 21.21 | 21.02 | 12,600 |
13 feb 2024 | 21.86 | 21.88 | 21.10 | 21.30 | 21.11 | 18,900 |
12 feb 2024 | 21.90 | 22.47 | 21.90 | 22.00 | 21.80 | 16,200 |
09 feb 2024 | 22.32 | 22.32 | 21.82 | 22.07 | 21.87 | 25,800 |
08 feb 2024 | 22.10 | 22.49 | 21.91 | 22.06 | 21.86 | 16,200 |
07 feb 2024 | 22.43 | 22.43 | 21.85 | 22.24 | 22.04 | 18,400 |
06 feb 2024 | 23.16 | 23.16 | 22.39 | 22.39 | 22.19 | 38,000 |
05 feb 2024 | 22.81 | 22.90 | 22.52 | 22.85 | 22.65 | 18,100 |
02 feb 2024 | 22.29 | 23.01 | 22.00 | 22.87 | 22.66 | 60,300 |
01 feb 2024 | 22.57 | 22.74 | 21.81 | 22.50 | 22.30 | 18,100 |
31 ene 2024 | 22.95 | 22.95 | 22.59 | 22.74 | 22.54 | 34,100 |
30 ene 2024 | 22.75 | 22.95 | 22.62 | 22.88 | 22.67 | 15,800 |
29 ene 2024 | 22.73 | 22.84 | 22.69 | 22.75 | 22.55 | 18,700 |
26 ene 2024 | 22.69 | 22.84 | 21.15 | 22.84 | 22.64 | 16,300 |
25 ene 2024 | 22.70 | 22.84 | 22.62 | 22.84 | 22.64 | 12,600 |
24 ene 2024 | 22.65 | 22.96 | 22.64 | 22.89 | 22.68 | 11,300 |
23 ene 2024 | 23.06 | 23.18 | 22.61 | 22.70 | 22.50 | 19,100 |
22 ene 2024 | 23.00 | 23.37 | 22.51 | 23.16 | 22.95 | 52,400 |
19 ene 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 22.79 | 50,600 |
18 ene 2024 | 21.63 | 22.34 | 21.49 | 22.09 | 21.89 | 48,800 |
17 ene 2024 | 22.00 | 22.00 | 21.56 | 21.89 | 21.69 | 54,800 |
17 ene 2024 | 0.2 Dividendo | |||||
16 ene 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 21.70 | 59,000 |
12 ene 2024 | 22.31 | 22.50 | 22.13 | 22.19 | 21.79 | 35,000 |
11 ene 2024 | 22.40 | 22.40 | 22.16 | 22.40 | 22.00 | 10,500 |
10 ene 2024 | 22.99 | 22.99 | 22.33 | 22.39 | 21.99 | 26,400 |
09 ene 2024 | 22.63 | 22.94 | 22.49 | 22.50 | 22.10 | 66,600 |
08 ene 2024 | 23.30 | 23.30 | 22.78 | 22.82 | 22.41 | 21,300 |
05 ene 2024 | 23.55 | 23.66 | 22.90 | 23.30 | 22.88 | 45,300 |
04 ene 2024 | 23.90 | 23.94 | 23.60 | 23.70 | 23.27 | 22,300 |
03 ene 2024 | 23.83 | 24.29 | 23.66 | 23.85 | 23.42 | 22,000 |
02 ene 2024 | 23.60 | 24.00 | 23.26 | 23.80 | 23.37 | 20,200 |
29 dic 2023 | 23.44 | 23.69 | 23.21 | 23.51 | 23.09 | 13,800 |
28 dic 2023 | 23.11 | 23.40 | 23.10 | 23.20 | 22.78 | 8,200 |
27 dic 2023 | 23.48 | 23.50 | 23.02 | 23.29 | 22.87 | 11,500 |
26 dic 2023 | 22.65 | 23.26 | 22.55 | 23.26 | 22.84 | 34,500 |
22 dic 2023 | 22.19 | 23.00 | 22.06 | 22.94 | 22.53 | 21,000 |
21 dic 2023 | 22.09 | 22.40 | 22.00 | 22.19 | 21.79 | 29,100 |
20 dic 2023 | 22.00 | 22.44 | 22.00 | 22.19 | 21.79 | 17,700 |
19 dic 2023 | 21.93 | 22.43 | 21.73 | 22.09 | 21.69 | 9,900 |
18 dic 2023 | 22.00 | 22.21 | 21.80 | 22.00 | 21.61 | 14,200 |
15 dic 2023 | 21.82 | 22.35 | 21.73 | 22.00 | 21.61 | 11,300 |
14 dic 2023 | 22.09 | 22.21 | 21.78 | 21.95 | 21.56 | 11,800 |
13 dic 2023 | 21.67 | 22.30 | 21.50 | 22.00 | 21.61 | 11,400 |
12 dic 2023 | 21.96 | 21.96 | 20.25 | 21.55 | 21.16 | 9,600 |
11 dic 2023 | 21.50 | 22.20 | 21.50 | 21.73 | 21.34 | 15,500 |
08 dic 2023 | 21.26 | 22.35 | 21.26 | 21.97 | 21.58 | 20,600 |
07 dic 2023 | 21.38 | 21.50 | 21.22 | 21.46 | 21.08 | 16,400 |
06 dic 2023 | 21.08 | 21.40 | 21.06 | 21.22 | 20.84 | 25,700 |
*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. |