Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19.01 | 19.08 | 18.80 | 18.80 | 18.80 | 11,300 |
25 abr 2024 | 18.86 | 19.14 | 18.86 | 18.96 | 18.96 | 3,200 |
24 abr 2024 | 19.05 | 19.06 | 18.91 | 18.95 | 18.95 | 6,900 |
23 abr 2024 | 19.35 | 19.35 | 18.94 | 18.99 | 18.99 | 16,000 |
22 abr 2024 | 19.74 | 19.74 | 19.06 | 19.24 | 19.24 | 18,300 |
19 abr 2024 | 19.67 | 19.67 | 19.39 | 19.43 | 19.43 | 2,400 |
18 abr 2024 | 19.57 | 19.74 | 19.47 | 19.60 | 19.60 | 3,100 |
18 abr 2024 | 0.125 Dividendo | |||||
17 abr 2024 | 19.89 | 20.09 | 19.51 | 19.51 | 19.39 | 6,300 |
16 abr 2024 | 19.60 | 19.95 | 19.60 | 19.70 | 19.57 | 5,900 |
15 abr 2024 | 19.76 | 19.92 | 19.74 | 19.79 | 19.66 | 7,300 |
12 abr 2024 | 20.17 | 20.17 | 19.80 | 19.84 | 19.71 | 6,000 |
11 abr 2024 | 20.28 | 20.33 | 20.00 | 20.08 | 19.95 | 9,500 |
10 abr 2024 | 20.21 | 20.33 | 20.11 | 20.28 | 20.15 | 5,400 |
09 abr 2024 | 20.10 | 20.48 | 20.10 | 20.38 | 20.25 | 3,700 |
08 abr 2024 | 20.03 | 20.39 | 19.91 | 20.39 | 20.26 | 9,700 |
05 abr 2024 | 19.92 | 20.24 | 19.91 | 20.19 | 20.06 | 3,300 |
04 abr 2024 | 19.95 | 20.39 | 19.95 | 20.39 | 20.26 | 15,200 |
03 abr 2024 | 20.09 | 20.38 | 20.00 | 20.38 | 20.25 | 8,700 |
02 abr 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 19.94 | 900 |
01 abr 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 19.96 | 1,500 |
28 mar 2024 | 20.02 | 20.04 | 19.90 | 19.99 | 19.86 | 3,600 |
27 mar 2024 | 20.00 | 20.05 | 19.85 | 20.00 | 19.87 | 4,400 |
26 mar 2024 | 19.97 | 20.00 | 19.93 | 19.95 | 19.82 | 3,400 |
25 mar 2024 | 19.91 | 19.97 | 19.81 | 19.97 | 19.84 | 2,700 |
22 mar 2024 | 19.79 | 19.96 | 19.73 | 19.85 | 19.72 | 3,500 |
21 mar 2024 | 19.95 | 19.96 | 19.81 | 19.82 | 19.69 | 4,300 |
20 mar 2024 | 20.02 | 20.04 | 19.91 | 20.04 | 19.91 | 3,800 |
20 mar 2024 | 0.125 Dividendo | |||||
19 mar 2024 | 20.04 | 20.14 | 19.96 | 20.14 | 19.89 | 4,100 |
18 mar 2024 | 20.00 | 20.07 | 19.94 | 20.05 | 19.80 | 5,200 |
15 mar 2024 | 19.83 | 20.00 | 19.83 | 19.95 | 19.70 | 2,900 |
14 mar 2024 | 19.95 | 19.95 | 19.89 | 19.89 | 19.64 | 1,200 |
13 mar 2024 | 20.00 | 20.00 | 19.73 | 19.83 | 19.58 | 7,700 |
12 mar 2024 | 20.01 | 20.05 | 19.85 | 19.98 | 19.72 | 3,500 |
11 mar 2024 | 20.20 | 20.20 | 20.03 | 20.03 | 19.78 | 5,200 |
08 mar 2024 | 19.98 | 20.23 | 19.86 | 20.18 | 19.93 | 9,000 |
07 mar 2024 | 19.89 | 20.01 | 19.80 | 20.00 | 19.75 | 4,900 |
06 mar 2024 | 19.71 | 20.03 | 19.61 | 19.85 | 19.60 | 5,500 |
05 mar 2024 | 19.65 | 19.77 | 19.45 | 19.70 | 19.45 | 7,200 |
04 mar 2024 | 19.66 | 19.72 | 19.55 | 19.61 | 19.36 | 7,800 |
01 mar 2024 | 19.47 | 19.83 | 19.47 | 19.61 | 19.36 | 34,800 |
29 feb 2024 | 19.48 | 19.57 | 19.42 | 19.48 | 19.24 | 6,100 |
28 feb 2024 | 19.38 | 19.50 | 19.32 | 19.37 | 19.13 | 7,400 |
27 feb 2024 | 19.31 | 19.48 | 19.30 | 19.34 | 19.10 | 10,900 |
26 feb 2024 | 19.23 | 19.43 | 19.23 | 19.43 | 19.19 | 20,500 |
23 feb 2024 | 19.19 | 19.27 | 19.19 | 19.25 | 19.00 | 3,500 |
22 feb 2024 | 19.29 | 19.50 | 19.19 | 19.34 | 19.09 | 5,700 |
21 feb 2024 | 19.27 | 19.35 | 19.15 | 19.20 | 18.96 | 10,300 |
20 feb 2024 | 19.35 | 19.58 | 19.18 | 19.19 | 18.95 | 6,600 |
20 feb 2024 | 0.125 Dividendo | |||||
16 feb 2024 | 19.21 | 19.57 | 19.17 | 19.30 | 18.93 | 10,500 |
15 feb 2024 | 19.44 | 19.58 | 19.25 | 19.29 | 18.92 | 5,300 |
14 feb 2024 | 19.11 | 19.30 | 19.11 | 19.29 | 18.92 | 2,100 |
13 feb 2024 | 19.21 | 19.30 | 19.11 | 19.16 | 18.80 | 6,800 |
12 feb 2024 | 19.60 | 19.85 | 19.21 | 19.32 | 18.95 | 5,500 |
09 feb 2024 | 19.14 | 19.72 | 19.13 | 19.60 | 19.23 | 4,700 |
08 feb 2024 | 19.41 | 19.41 | 19.16 | 19.29 | 18.92 | 3,700 |
07 feb 2024 | 19.59 | 19.59 | 19.33 | 19.33 | 18.96 | 11,200 |
06 feb 2024 | 19.45 | 19.53 | 19.29 | 19.35 | 18.98 | 4,900 |
05 feb 2024 | 19.40 | 19.45 | 19.20 | 19.37 | 19.00 | 2,700 |
02 feb 2024 | 19.12 | 19.59 | 19.12 | 19.43 | 19.06 | 2,300 |
01 feb 2024 | 19.39 | 19.72 | 19.15 | 19.31 | 18.94 | 11,200 |
31 ene 2024 | 19.48 | 19.48 | 19.20 | 19.34 | 18.97 | 6,300 |
30 ene 2024 | 19.40 | 19.91 | 19.26 | 19.29 | 18.92 | 10,500 |
29 ene 2024 | 19.40 | 19.50 | 19.35 | 19.38 | 19.01 | 2,900 |
26 ene 2024 | 19.51 | 19.56 | 19.31 | 19.44 | 19.07 | 4,800 |
25 ene 2024 | 19.59 | 19.59 | 19.42 | 19.46 | 19.09 | 3,700 |
24 ene 2024 | 19.63 | 19.70 | 19.01 | 19.45 | 19.09 | 25,200 |
23 ene 2024 | 19.79 | 19.79 | 19.48 | 19.48 | 19.11 | 7,000 |
22 ene 2024 | 19.83 | 19.87 | 19.71 | 19.78 | 19.40 | 1,900 |
22 ene 2024 | 0.125 Dividendo | |||||
19 ene 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 19.34 | 600 |
18 ene 2024 | 19.79 | 19.88 | 19.70 | 19.71 | 19.21 | 3,500 |
17 ene 2024 | 19.90 | 19.98 | 19.60 | 19.60 | 19.11 | 8,800 |
16 ene 2024 | 20.01 | 20.01 | 19.89 | 19.96 | 19.46 | 6,700 |
12 ene 2024 | 19.91 | 20.03 | 19.91 | 20.00 | 19.50 | 7,000 |
11 ene 2024 | 19.97 | 20.00 | 19.75 | 19.85 | 19.35 | 6,700 |
10 ene 2024 | 20.02 | 20.03 | 19.97 | 19.97 | 19.47 | 3,400 |
09 ene 2024 | 19.86 | 20.17 | 19.72 | 20.00 | 19.49 | 7,600 |
08 ene 2024 | 19.70 | 20.10 | 19.70 | 20.10 | 19.59 | 20,400 |
05 ene 2024 | 19.60 | 19.67 | 19.60 | 19.63 | 19.14 | 2,500 |
04 ene 2024 | 19.68 | 19.70 | 19.60 | 19.61 | 19.12 | 4,000 |
03 ene 2024 | 19.70 | 19.71 | 19.57 | 19.60 | 19.11 | 3,200 |
02 ene 2024 | 19.77 | 19.77 | 19.45 | 19.70 | 19.20 | 8,700 |
29 dic 2023 | 19.25 | 19.76 | 19.25 | 19.44 | 18.95 | 10,300 |
28 dic 2023 | 19.23 | 19.36 | 19.22 | 19.34 | 18.85 | 20,200 |
27 dic 2023 | 19.33 | 19.33 | 19.17 | 19.23 | 18.75 | 16,700 |
26 dic 2023 | 19.01 | 19.25 | 19.00 | 19.23 | 18.75 | 7,800 |
22 dic 2023 | 19.02 | 19.03 | 18.94 | 19.01 | 18.53 | 4,100 |
21 dic 2023 | 19.00 | 19.15 | 18.90 | 19.03 | 18.55 | 4,300 |
20 dic 2023 | 18.94 | 19.29 | 18.94 | 19.15 | 18.67 | 17,900 |
19 dic 2023 | 18.88 | 19.06 | 18.81 | 19.01 | 18.53 | 4,100 |
18 dic 2023 | 18.80 | 19.03 | 18.75 | 18.89 | 18.41 | 4,400 |
15 dic 2023 | 18.96 | 19.03 | 18.80 | 18.90 | 18.42 | 8,300 |
15 dic 2023 | 0.125 Dividendo | |||||
14 dic 2023 | 18.90 | 19.17 | 18.81 | 19.17 | 18.57 | 10,300 |
13 dic 2023 | 18.80 | 18.94 | 18.52 | 18.90 | 18.30 | 9,500 |
12 dic 2023 | 18.58 | 18.96 | 18.35 | 18.77 | 18.18 | 10,500 |
11 dic 2023 | 18.80 | 19.15 | 18.21 | 18.31 | 17.73 | 6,900 |
*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. |