Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 22.65 | 22.65 | 22.62 | 22.64 | 22.64 | 1,270,557 |
05 jul 2024 | 22.62 | 22.67 | 22.59 | 22.66 | 22.66 | 3,753,400 |
03 jul 2024 | 22.49 | 22.57 | 22.48 | 22.56 | 22.56 | 3,276,100 |
02 jul 2024 | 22.45 | 22.47 | 22.41 | 22.44 | 22.44 | 4,778,800 |
01 jul 2024 | 22.42 | 22.47 | 22.37 | 22.38 | 22.38 | 5,805,100 |
01 jul 2024 | 0.061 Dividendo | |||||
28 jun 2024 | 22.71 | 22.71 | 22.57 | 22.57 | 22.51 | 8,310,800 |
27 jun 2024 | 22.66 | 22.69 | 22.66 | 22.67 | 22.61 | 3,537,500 |
26 jun 2024 | 22.64 | 22.66 | 22.62 | 22.63 | 22.57 | 8,739,200 |
25 jun 2024 | 22.71 | 22.74 | 22.70 | 22.74 | 22.68 | 3,293,300 |
24 jun 2024 | 22.70 | 22.72 | 22.68 | 22.72 | 22.66 | 5,465,200 |
21 jun 2024 | 22.73 | 22.75 | 22.67 | 22.70 | 22.64 | 4,468,500 |
20 jun 2024 | 22.66 | 22.70 | 22.64 | 22.70 | 22.64 | 5,902,700 |
18 jun 2024 | 22.70 | 22.76 | 22.68 | 22.75 | 22.69 | 3,685,500 |
17 jun 2024 | 22.65 | 22.67 | 22.63 | 22.66 | 22.60 | 4,040,000 |
14 jun 2024 | 22.73 | 22.76 | 22.71 | 22.75 | 22.69 | 5,058,400 |
13 jun 2024 | 22.66 | 22.72 | 22.63 | 22.69 | 22.63 | 5,294,100 |
12 jun 2024 | 22.64 | 22.69 | 22.57 | 22.58 | 22.52 | 6,052,200 |
11 jun 2024 | 22.43 | 22.50 | 22.41 | 22.49 | 22.43 | 6,067,600 |
10 jun 2024 | 22.42 | 22.42 | 22.39 | 22.41 | 22.35 | 3,787,900 |
07 jun 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 22.38 | 4,017,700 |
06 jun 2024 | 22.60 | 22.64 | 22.59 | 22.63 | 22.57 | 9,032,300 |
05 jun 2024 | 22.59 | 22.63 | 22.53 | 22.63 | 22.57 | 4,608,500 |
04 jun 2024 | 22.52 | 22.59 | 22.51 | 22.56 | 22.50 | 3,080,500 |
03 jun 2024 | 22.38 | 22.47 | 22.37 | 22.47 | 22.41 | 4,926,600 |
03 jun 2024 | 0.059 Dividendo | |||||
31 may 2024 | 22.38 | 22.42 | 22.37 | 22.41 | 22.29 | 3,246,500 |
30 may 2024 | 22.31 | 22.34 | 22.29 | 22.33 | 22.21 | 4,825,900 |
29 may 2024 | 22.28 | 22.29 | 22.22 | 22.25 | 22.13 | 4,293,700 |
28 may 2024 | 22.45 | 22.45 | 22.32 | 22.33 | 22.21 | 5,597,800 |
24 may 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 22.31 | 3,249,400 |
23 may 2024 | 22.47 | 22.48 | 22.38 | 22.41 | 22.29 | 3,794,600 |
22 may 2024 | 22.44 | 22.48 | 22.43 | 22.47 | 22.35 | 4,063,400 |
21 may 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 22.36 | 4,374,500 |
20 may 2024 | 22.44 | 22.46 | 22.43 | 22.44 | 22.32 | 4,646,800 |
17 may 2024 | 22.48 | 22.50 | 22.46 | 22.47 | 22.35 | 6,476,900 |
16 may 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 22.39 | 4,072,100 |
15 may 2024 | 22.51 | 22.55 | 22.49 | 22.54 | 22.42 | 5,211,500 |
14 may 2024 | 22.40 | 22.42 | 22.38 | 22.42 | 22.30 | 3,996,100 |
13 may 2024 | 22.38 | 22.39 | 22.36 | 22.37 | 22.25 | 3,287,600 |
10 may 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 22.22 | 3,119,700 |
09 may 2024 | 22.33 | 22.41 | 22.33 | 22.39 | 22.27 | 4,062,000 |
08 may 2024 | 22.36 | 22.37 | 22.34 | 22.35 | 22.23 | 4,435,600 |
07 may 2024 | 22.41 | 22.43 | 22.37 | 22.39 | 22.27 | 5,786,400 |
06 may 2024 | 22.34 | 22.36 | 22.32 | 22.34 | 22.22 | 6,139,900 |
03 may 2024 | 22.36 | 22.40 | 22.28 | 22.33 | 22.21 | 5,546,400 |
02 may 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 22.11 | 4,762,100 |
01 may 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 22.04 | 7,490,500 |
01 may 2024 | 0.06 Dividendo | |||||
30 abr 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 21.98 | 5,022,900 |
29 abr 2024 | 22.20 | 22.23 | 22.18 | 22.22 | 22.04 | 9,071,800 |
26 abr 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 21.98 | 4,752,800 |
25 abr 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 21.94 | 6,540,100 |
24 abr 2024 | 22.19 | 22.20 | 22.14 | 22.17 | 21.99 | 6,936,000 |
23 abr 2024 | 22.19 | 22.27 | 22.17 | 22.23 | 22.05 | 6,898,100 |
22 abr 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 22.03 | 6,423,900 |
19 abr 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 22.03 | 10,929,800 |
18 abr 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 22.00 | 11,329,400 |
17 abr 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 22.05 | 8,528,700 |
16 abr 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 21.95 | 6,938,500 |
15 abr 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 22.01 | 10,367,800 |
12 abr 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 22.12 | 6,876,100 |
11 abr 2024 | 22.29 | 22.30 | 22.21 | 22.24 | 22.06 | 10,177,300 |
10 abr 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 22.07 | 11,712,800 |
09 abr 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 22.31 | 4,365,400 |
08 abr 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 22.24 | 5,029,400 |
05 abr 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 22.27 | 4,529,200 |
04 abr 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 22.38 | 5,400,600 |
03 abr 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 22.31 | 5,962,300 |
02 abr 2024 | 22.45 | 22.49 | 22.42 | 22.48 | 22.30 | 6,285,400 |
01 abr 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.33 | 8,148,700 |
01 abr 2024 | 0.058 Dividendo | |||||
28 mar 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.53 | 8,086,500 |
27 mar 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 22.50 | 5,614,500 |
26 mar 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 22.44 | 3,648,500 |
25 mar 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.41 | 3,774,300 |
22 mar 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 22.46 | 5,185,900 |
21 mar 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.37 | 4,605,900 |
20 mar 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 22.37 | 6,967,100 |
19 mar 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 22.32 | 5,045,300 |
18 mar 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 22.28 | 4,715,200 |
15 mar 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 22.30 | 7,549,500 |
14 mar 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 22.33 | 23,403,000 |
13 mar 2024 | 22.70 | 22.72 | 22.68 | 22.69 | 22.45 | 5,149,000 |
12 mar 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.48 | 5,339,800 |
11 mar 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 22.56 | 7,959,800 |
08 mar 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 22.58 | 5,100,400 |
07 mar 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 22.58 | 5,943,300 |
06 mar 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 22.55 | 7,791,100 |
05 mar 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 22.51 | 5,705,200 |
04 mar 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.40 | 96,448,600 |
01 mar 2024 | 22.58 | 22.69 | 22.53 | 22.68 | 22.44 | 5,115,400 |
01 mar 2024 | 0.053 Dividendo | |||||
29 feb 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 22.36 | 5,503,000 |
28 feb 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 22.31 | 4,388,000 |
27 feb 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 22.25 | 5,851,800 |
26 feb 2024 | 22.62 | 22.62 | 22.54 | 22.58 | 22.29 | 5,453,400 |
23 feb 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 22.32 | 6,548,800 |
22 feb 2024 | 22.52 | 22.55 | 22.50 | 22.53 | 22.24 | 5,250,100 |
21 feb 2024 | 22.59 | 22.59 | 22.51 | 22.53 | 22.24 | 6,249,000 |
*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. |