Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21.58 | 21.69 | 21.52 | 21.58 | 21.58 | 2,900 |
13 jun 2024 | 21.88 | 21.90 | 21.63 | 21.72 | 21.72 | 14,300 |
12 jun 2024 | 22.09 | 22.13 | 21.91 | 21.94 | 21.94 | 3,000 |
11 jun 2024 | 22.16 | 22.16 | 21.92 | 21.97 | 21.97 | 5,200 |
10 jun 2024 | 22.37 | 22.38 | 22.26 | 22.30 | 22.30 | 8,700 |
07 jun 2024 | 22.56 | 22.61 | 22.39 | 22.39 | 22.39 | 8,800 |
06 jun 2024 | 22.50 | 22.63 | 22.50 | 22.59 | 22.59 | 21,600 |
05 jun 2024 | 22.56 | 22.63 | 22.55 | 22.63 | 22.63 | 25,000 |
04 jun 2024 | 22.53 | 22.67 | 22.35 | 22.48 | 22.48 | 9,000 |
03 jun 2024 | 22.60 | 22.60 | 22.40 | 22.56 | 22.56 | 4,700 |
31 may 2024 | 22.54 | 22.54 | 22.39 | 22.52 | 22.52 | 1,100 |
30 may 2024 | 22.31 | 22.60 | 22.31 | 22.45 | 22.45 | 8,800 |
29 may 2024 | 22.50 | 22.56 | 22.45 | 22.46 | 22.46 | 12,000 |
28 may 2024 | 22.77 | 22.95 | 22.77 | 22.88 | 22.88 | 6,000 |
24 may 2024 | 22.81 | 22.88 | 22.74 | 22.82 | 22.82 | 1,400 |
23 may 2024 | 23.19 | 23.19 | 22.75 | 22.75 | 22.75 | 1,200 |
22 may 2024 | 23.25 | 23.25 | 22.92 | 22.93 | 22.93 | 14,300 |
21 may 2024 | 23.36 | 23.36 | 23.12 | 23.22 | 23.22 | 3,900 |
20 may 2024 | 23.21 | 23.40 | 23.21 | 23.30 | 23.30 | 11,600 |
17 may 2024 | 23.07 | 23.27 | 23.07 | 23.23 | 23.23 | 7,500 |
16 may 2024 | 22.96 | 23.12 | 22.93 | 23.05 | 23.05 | 7,500 |
15 may 2024 | 22.75 | 22.95 | 22.75 | 22.94 | 22.94 | 6,000 |
14 may 2024 | 22.38 | 22.80 | 22.38 | 22.80 | 22.80 | 4,600 |
13 may 2024 | 22.60 | 22.75 | 22.11 | 22.56 | 22.56 | 14,900 |
10 may 2024 | 22.50 | 22.51 | 22.36 | 22.36 | 22.36 | 17,600 |
09 may 2024 | 22.18 | 22.42 | 22.18 | 22.28 | 22.28 | 5,700 |
08 may 2024 | 21.95 | 22.11 | 21.95 | 22.05 | 22.05 | 5,200 |
07 may 2024 | 22.18 | 22.22 | 22.08 | 22.21 | 22.21 | 19,400 |
06 may 2024 | 22.06 | 22.19 | 22.00 | 22.09 | 22.09 | 66,500 |
03 may 2024 | 22.07 | 22.07 | 21.92 | 22.07 | 22.07 | 4,800 |
02 may 2024 | 21.87 | 22.04 | 21.72 | 21.91 | 21.91 | 2,200 |
01 may 2024 | 21.48 | 21.65 | 21.39 | 21.58 | 21.58 | 10,300 |
30 abr 2024 | 21.70 | 21.76 | 21.56 | 21.58 | 21.58 | 16,000 |
29 abr 2024 | 21.75 | 21.98 | 21.71 | 21.98 | 21.98 | 6,100 |
26 abr 2024 | 21.45 | 21.77 | 21.45 | 21.73 | 21.73 | 5,000 |
25 abr 2024 | 21.24 | 21.55 | 21.24 | 21.43 | 21.43 | 14,400 |
24 abr 2024 | 21.41 | 21.54 | 21.32 | 21.49 | 21.49 | 22,500 |
23 abr 2024 | 21.30 | 21.60 | 20.73 | 21.49 | 21.49 | 14,500 |
22 abr 2024 | 21.16 | 21.35 | 21.16 | 21.35 | 21.35 | 1,100 |
19 abr 2024 | 20.98 | 21.14 | 20.98 | 21.14 | 21.14 | 1,000 |
18 abr 2024 | 20.99 | 21.04 | 20.85 | 21.01 | 21.01 | 505,000 |
17 abr 2024 | 20.96 | 20.96 | 20.78 | 20.83 | 20.83 | 52,200 |
16 abr 2024 | 20.65 | 20.79 | 20.60 | 20.71 | 20.71 | 18,800 |
15 abr 2024 | 21.19 | 21.19 | 20.85 | 20.85 | 20.85 | 6,000 |
12 abr 2024 | 21.09 | 21.16 | 20.98 | 21.01 | 21.01 | 18,800 |
11 abr 2024 | 21.36 | 21.45 | 21.17 | 21.28 | 21.28 | 4,700 |
10 abr 2024 | 21.35 | 21.50 | 21.35 | 21.39 | 21.39 | 9,300 |
09 abr 2024 | 21.83 | 21.84 | 21.66 | 21.75 | 21.75 | 9,100 |
08 abr 2024 | 21.56 | 21.74 | 21.56 | 21.67 | 21.67 | 8,700 |
05 abr 2024 | 21.25 | 21.53 | 21.25 | 21.51 | 21.51 | 5,700 |
04 abr 2024 | 21.66 | 21.78 | 21.41 | 21.43 | 21.43 | 2,800 |
03 abr 2024 | 21.40 | 21.58 | 21.27 | 21.58 | 21.58 | 5,900 |
02 abr 2024 | 21.40 | 21.40 | 21.28 | 21.35 | 21.35 | 8,600 |
01 abr 2024 | 21.34 | 21.40 | 21.20 | 21.33 | 21.33 | 6,700 |
28 mar 2024 | 21.39 | 21.42 | 21.28 | 21.40 | 21.40 | 8,600 |
27 mar 2024 | 21.36 | 21.37 | 21.27 | 21.33 | 21.33 | 3,900 |
26 mar 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 21.24 | 2,300 |
25 mar 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 21.20 | 900 |
22 mar 2024 | 21.14 | 21.20 | 21.07 | 21.11 | 21.11 | 2,900 |
21 mar 2024 | 21.31 | 21.31 | 21.17 | 21.23 | 21.23 | 17,000 |
21 mar 2024 | 0.02 Dividendo | |||||
20 mar 2024 | 20.88 | 21.22 | 20.88 | 21.22 | 21.20 | 5,400 |
19 mar 2024 | 20.92 | 21.14 | 20.91 | 21.02 | 21.00 | 5,700 |
18 mar 2024 | 21.01 | 21.10 | 20.99 | 20.99 | 20.97 | 6,900 |
15 mar 2024 | 21.19 | 21.19 | 21.12 | 21.13 | 21.11 | 4,500 |
14 mar 2024 | 21.20 | 21.20 | 21.06 | 21.12 | 21.10 | 5,400 |
13 mar 2024 | 21.02 | 21.25 | 21.02 | 21.25 | 21.22 | 6,700 |
12 mar 2024 | 20.91 | 21.11 | 20.91 | 21.06 | 21.04 | 8,600 |
11 mar 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 20.84 | 6,800 |
08 mar 2024 | 20.91 | 20.91 | 20.81 | 20.86 | 20.84 | 4,800 |
07 mar 2024 | 20.74 | 20.89 | 20.74 | 20.89 | 20.87 | 4,200 |
06 mar 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 20.83 | 2,600 |
05 mar 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 20.62 | 3,400 |
04 mar 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 20.69 | 1,800 |
01 mar 2024 | 20.70 | 20.87 | 20.68 | 20.83 | 20.81 | 4,600 |
29 feb 2024 | 20.69 | 20.73 | 20.56 | 20.69 | 20.67 | 26,400 |
28 feb 2024 | 20.70 | 20.73 | 20.66 | 20.66 | 20.64 | 3,600 |
27 feb 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 20.82 | 1,700 |
26 feb 2024 | 20.75 | 20.78 | 20.66 | 20.75 | 20.73 | 3,500 |
23 feb 2024 | 20.80 | 20.86 | 20.80 | 20.83 | 20.81 | 18,400 |
22 feb 2024 | 20.89 | 20.98 | 20.87 | 20.89 | 20.87 | 22,100 |
21 feb 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 20.81 | 2,200 |
20 feb 2024 | 20.76 | 20.94 | 20.76 | 20.92 | 20.90 | 3,300 |
16 feb 2024 | 20.57 | 20.71 | 20.57 | 20.71 | 20.69 | 3,400 |
15 feb 2024 | 20.56 | 20.65 | 20.45 | 20.65 | 20.63 | 8,100 |
14 feb 2024 | 20.35 | 20.50 | 20.35 | 20.45 | 20.44 | 6,400 |
13 feb 2024 | 20.24 | 20.31 | 20.19 | 20.22 | 20.20 | 13,800 |
12 feb 2024 | 20.36 | 20.58 | 20.36 | 20.54 | 20.52 | 3,100 |
09 feb 2024 | 20.32 | 20.43 | 20.17 | 20.31 | 20.29 | 10,100 |
08 feb 2024 | 20.44 | 20.44 | 20.34 | 20.34 | 20.33 | 2,500 |
07 feb 2024 | 20.53 | 20.59 | 20.44 | 20.50 | 20.48 | 8,600 |
06 feb 2024 | 20.32 | 20.62 | 20.32 | 20.62 | 20.60 | 23,700 |
05 feb 2024 | 20.55 | 20.55 | 20.36 | 20.40 | 20.38 | 5,900 |
02 feb 2024 | 20.45 | 20.63 | 20.43 | 20.58 | 20.56 | 6,500 |
01 feb 2024 | 20.65 | 20.72 | 20.55 | 20.72 | 20.70 | 4,700 |
31 ene 2024 | 20.69 | 20.73 | 20.55 | 20.55 | 20.53 | 5,400 |
30 ene 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 20.60 | 7,100 |
29 ene 2024 | 20.65 | 20.66 | 20.50 | 20.60 | 20.58 | 4,200 |
26 ene 2024 | 20.75 | 20.75 | 20.58 | 20.70 | 20.68 | 7,900 |
25 ene 2024 | 20.72 | 20.72 | 20.52 | 20.58 | 20.56 | 6,800 |
*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. |