Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 22.30 | 22.35 | 22.19 | 22.26 | 22.26 | 17,458 |
20 may 2024 | 22.10 | 22.26 | 22.10 | 22.22 | 22.22 | 107,000 |
17 may 2024 | 22.13 | 22.22 | 21.95 | 22.14 | 22.14 | 106,000 |
16 may 2024 | 22.24 | 22.31 | 22.05 | 22.08 | 22.08 | 153,800 |
16 may 2024 | 0.165 Dividendo | |||||
15 may 2024 | 22.50 | 22.54 | 22.29 | 22.31 | 22.14 | 146,800 |
14 may 2024 | 22.40 | 22.45 | 22.30 | 22.38 | 22.21 | 154,400 |
13 may 2024 | 22.25 | 22.34 | 22.22 | 22.31 | 22.14 | 85,100 |
10 may 2024 | 22.28 | 22.32 | 22.09 | 22.17 | 22.01 | 100,700 |
09 may 2024 | 22.10 | 22.24 | 22.06 | 22.20 | 22.04 | 116,600 |
08 may 2024 | 22.04 | 22.09 | 21.98 | 22.02 | 21.86 | 93,300 |
07 may 2024 | 21.72 | 22.09 | 21.71 | 22.05 | 21.89 | 185,100 |
06 may 2024 | 21.59 | 21.78 | 21.54 | 21.71 | 21.55 | 121,300 |
03 may 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 21.27 | 118,000 |
02 may 2024 | 21.54 | 21.61 | 20.85 | 21.24 | 21.08 | 270,200 |
01 may 2024 | 21.50 | 21.90 | 21.50 | 21.77 | 21.61 | 102,300 |
30 abr 2024 | 21.63 | 21.63 | 21.42 | 21.42 | 21.26 | 114,700 |
29 abr 2024 | 21.42 | 21.70 | 21.42 | 21.63 | 21.47 | 104,400 |
26 abr 2024 | 21.24 | 21.56 | 21.17 | 21.45 | 21.29 | 114,400 |
25 abr 2024 | 21.24 | 21.29 | 21.05 | 21.22 | 21.06 | 81,400 |
24 abr 2024 | 21.23 | 21.33 | 21.18 | 21.24 | 21.08 | 98,600 |
23 abr 2024 | 21.27 | 21.40 | 21.21 | 21.29 | 21.13 | 110,200 |
22 abr 2024 | 21.13 | 21.25 | 20.92 | 21.21 | 21.05 | 132,100 |
19 abr 2024 | 20.61 | 21.05 | 20.61 | 21.05 | 20.89 | 134,400 |
18 abr 2024 | 20.50 | 20.70 | 20.33 | 20.67 | 20.52 | 131,600 |
18 abr 2024 | 0.165 Dividendo | |||||
17 abr 2024 | 20.55 | 20.73 | 20.46 | 20.62 | 20.30 | 220,300 |
16 abr 2024 | 20.44 | 20.55 | 20.30 | 20.46 | 20.15 | 104,600 |
15 abr 2024 | 20.32 | 20.60 | 20.31 | 20.40 | 20.09 | 157,000 |
12 abr 2024 | 20.73 | 20.89 | 20.25 | 20.31 | 20.00 | 125,100 |
11 abr 2024 | 20.71 | 20.71 | 20.37 | 20.66 | 20.34 | 125,900 |
10 abr 2024 | 20.29 | 20.60 | 20.21 | 20.60 | 20.28 | 182,300 |
09 abr 2024 | 20.03 | 20.44 | 20.01 | 20.44 | 20.13 | 126,200 |
08 abr 2024 | 19.82 | 20.20 | 19.82 | 20.12 | 19.81 | 301,800 |
05 abr 2024 | 19.50 | 19.92 | 19.20 | 19.86 | 19.56 | 317,700 |
05 abr 2024 | 1:2 División de acciones | |||||
04 abr 2024 | 19.92 | 20.02 | 19.52 | 19.60 | 19.30 | 327,200 |
03 abr 2024 | 20.08 | 20.12 | 19.82 | 19.84 | 19.54 | 453,050 |
02 abr 2024 | 20.82 | 20.98 | 20.08 | 20.16 | 19.85 | 563,200 |
01 abr 2024 | 21.44 | 21.44 | 21.12 | 21.14 | 20.82 | 120,800 |
28 mar 2024 | 21.18 | 21.48 | 21.18 | 21.46 | 21.13 | 122,950 |
27 mar 2024 | 20.96 | 21.18 | 20.90 | 21.18 | 20.86 | 112,650 |
26 mar 2024 | 20.88 | 20.96 | 20.84 | 20.86 | 20.54 | 66,150 |
25 mar 2024 | 20.72 | 21.00 | 20.72 | 20.86 | 20.54 | 77,050 |
22 mar 2024 | 20.82 | 20.88 | 20.70 | 20.70 | 20.38 | 96,600 |
21 mar 2024 | 20.80 | 20.98 | 20.80 | 20.88 | 20.56 | 78,650 |
20 mar 2024 | 20.80 | 20.86 | 20.60 | 20.82 | 20.50 | 117,400 |
20 mar 2024 | 0.166 Dividendo | |||||
19 mar 2024 | 20.86 | 21.04 | 20.70 | 20.92 | 20.44 | 156,450 |
18 mar 2024 | 20.80 | 20.92 | 20.70 | 20.84 | 20.36 | 120,050 |
15 mar 2024 | 20.68 | 20.80 | 20.58 | 20.80 | 20.32 | 171,350 |
14 mar 2024 | 20.98 | 20.98 | 20.48 | 20.48 | 20.01 | 127,500 |
13 mar 2024 | 21.06 | 21.20 | 20.94 | 20.96 | 20.47 | 131,000 |
12 mar 2024 | 20.90 | 21.02 | 20.84 | 20.98 | 20.49 | 111,000 |
11 mar 2024 | 20.60 | 20.86 | 20.56 | 20.82 | 20.34 | 108,800 |
08 mar 2024 | 20.46 | 20.64 | 20.46 | 20.60 | 20.12 | 101,100 |
07 mar 2024 | 20.44 | 20.48 | 20.32 | 20.46 | 19.99 | 85,900 |
06 mar 2024 | 20.30 | 20.46 | 20.26 | 20.32 | 19.85 | 86,150 |
05 mar 2024 | 20.30 | 20.40 | 20.20 | 20.22 | 19.75 | 97,150 |
04 mar 2024 | 20.30 | 20.54 | 20.18 | 20.28 | 19.81 | 104,000 |
01 mar 2024 | 20.36 | 20.40 | 20.14 | 20.30 | 19.83 | 139,450 |
29 feb 2024 | 20.44 | 20.46 | 20.22 | 20.34 | 19.87 | 129,900 |
28 feb 2024 | 20.40 | 20.48 | 20.26 | 20.30 | 19.83 | 92,800 |
27 feb 2024 | 20.40 | 20.50 | 20.20 | 20.50 | 20.03 | 97,150 |
26 feb 2024 | 20.26 | 20.42 | 20.18 | 20.30 | 19.83 | 100,050 |
23 feb 2024 | 20.20 | 20.36 | 20.16 | 20.24 | 19.77 | 108,950 |
22 feb 2024 | 20.38 | 20.44 | 20.14 | 20.24 | 19.77 | 150,600 |
21 feb 2024 | 20.32 | 20.40 | 20.16 | 20.34 | 19.87 | 104,550 |
20 feb 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 19.83 | 214,550 |
20 feb 2024 | 0.083 Dividendo | |||||
16 feb 2024 | 20.60 | 20.66 | 20.40 | 20.50 | 19.94 | 138,050 |
15 feb 2024 | 20.18 | 20.56 | 20.18 | 20.56 | 20.00 | 123,850 |
14 feb 2024 | 19.98 | 20.16 | 19.94 | 20.16 | 19.61 | 111,700 |
13 feb 2024 | 20.10 | 20.18 | 19.82 | 19.96 | 19.42 | 195,050 |
12 feb 2024 | 19.98 | 20.28 | 19.94 | 20.26 | 19.71 | 122,900 |
09 feb 2024 | 19.94 | 20.02 | 19.82 | 20.00 | 19.46 | 130,350 |
08 feb 2024 | 19.64 | 19.82 | 19.58 | 19.82 | 19.28 | 167,400 |
07 feb 2024 | 19.80 | 19.94 | 19.40 | 19.58 | 19.05 | 230,800 |
06 feb 2024 | 20.40 | 20.56 | 19.56 | 19.64 | 19.11 | 437,350 |
05 feb 2024 | 20.94 | 20.98 | 20.40 | 20.60 | 20.04 | 164,850 |
02 feb 2024 | 21.02 | 21.12 | 20.86 | 20.92 | 20.35 | 148,300 |
01 feb 2024 | 21.24 | 21.30 | 20.68 | 21.08 | 20.51 | 219,050 |
31 ene 2024 | 21.72 | 21.78 | 21.18 | 21.20 | 20.63 | 143,850 |
30 ene 2024 | 21.58 | 21.70 | 21.56 | 21.66 | 21.07 | 71,000 |
29 ene 2024 | 21.60 | 21.84 | 21.56 | 21.66 | 21.07 | 121,600 |
26 ene 2024 | 21.50 | 21.68 | 21.50 | 21.60 | 21.01 | 78,900 |
25 ene 2024 | 21.54 | 21.58 | 21.24 | 21.52 | 20.94 | 160,800 |
24 ene 2024 | 21.98 | 22.04 | 21.56 | 21.60 | 21.01 | 155,600 |
23 ene 2024 | 21.96 | 22.06 | 21.92 | 21.98 | 21.38 | 101,250 |
22 ene 2024 | 22.10 | 22.20 | 21.98 | 22.04 | 21.44 | 155,200 |
22 ene 2024 | 0.083 Dividendo | |||||
19 ene 2024 | 22.40 | 22.40 | 22.12 | 22.18 | 21.50 | 151,650 |
18 ene 2024 | 22.24 | 22.30 | 21.98 | 22.26 | 21.58 | 106,700 |
17 ene 2024 | 22.22 | 22.28 | 21.96 | 22.14 | 21.46 | 122,200 |
16 ene 2024 | 22.40 | 22.48 | 22.22 | 22.34 | 21.65 | 102,450 |
12 ene 2024 | 22.32 | 22.48 | 22.22 | 22.40 | 21.71 | 115,050 |
11 ene 2024 | 22.24 | 22.26 | 21.82 | 22.26 | 21.58 | 124,800 |
10 ene 2024 | 22.10 | 22.24 | 21.88 | 22.18 | 21.50 | 119,300 |
09 ene 2024 | 22.28 | 22.30 | 22.00 | 22.12 | 21.44 | 151,250 |
08 ene 2024 | 21.94 | 22.34 | 21.88 | 22.32 | 21.63 | 138,100 |
*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. |