Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 20.25 | 20.25 | 20.14 | 20.24 | 20.24 | 29,200 |
24 jun 2024 | 20.61 | 20.63 | 20.42 | 20.43 | 20.43 | 34,200 |
21 jun 2024 | 20.00 | 20.23 | 19.94 | 20.18 | 20.18 | 47,500 |
20 jun 2024 | 20.66 | 20.68 | 20.44 | 20.49 | 20.49 | 33,500 |
18 jun 2024 | 20.74 | 20.74 | 20.52 | 20.57 | 20.57 | 33,000 |
17 jun 2024 | 20.61 | 20.78 | 20.57 | 20.78 | 20.78 | 59,100 |
14 jun 2024 | 20.38 | 20.39 | 20.29 | 20.33 | 20.33 | 36,400 |
13 jun 2024 | 21.03 | 21.04 | 20.77 | 20.84 | 20.84 | 31,600 |
12 jun 2024 | 21.38 | 21.53 | 21.35 | 21.40 | 21.40 | 28,100 |
11 jun 2024 | 20.46 | 20.46 | 20.32 | 20.43 | 20.43 | 41,700 |
10 jun 2024 | 20.46 | 20.59 | 20.44 | 20.55 | 20.55 | 16,300 |
07 jun 2024 | 20.68 | 20.80 | 20.55 | 20.55 | 20.55 | 25,000 |
06 jun 2024 | 20.66 | 20.72 | 20.60 | 20.67 | 20.67 | 14,100 |
05 jun 2024 | 20.53 | 20.66 | 20.46 | 20.62 | 20.62 | 39,000 |
04 jun 2024 | 20.61 | 20.62 | 20.37 | 20.49 | 20.49 | 23,700 |
03 jun 2024 | 21.29 | 21.29 | 20.74 | 20.84 | 20.84 | 24,100 |
31 may 2024 | 21.01 | 21.01 | 20.62 | 20.87 | 20.87 | 198,900 |
30 may 2024 | 21.00 | 21.00 | 20.83 | 20.89 | 20.89 | 31,400 |
29 may 2024 | 21.02 | 21.02 | 20.83 | 20.83 | 20.83 | 54,600 |
28 may 2024 | 21.50 | 21.50 | 21.24 | 21.32 | 21.32 | 28,900 |
24 may 2024 | 21.40 | 21.65 | 21.40 | 21.64 | 21.64 | 16,600 |
23 may 2024 | 21.45 | 21.53 | 21.25 | 21.28 | 21.28 | 20,900 |
22 may 2024 | 21.17 | 21.17 | 20.93 | 20.95 | 20.95 | 31,800 |
21 may 2024 | 21.27 | 21.34 | 21.12 | 21.22 | 21.22 | 28,000 |
20 may 2024 | 21.52 | 21.52 | 21.22 | 21.31 | 21.31 | 25,000 |
17 may 2024 | 21.20 | 21.34 | 21.14 | 21.22 | 21.22 | 92,400 |
17 may 2024 | 0.639 Dividendo | |||||
16 may 2024 | 22.05 | 22.05 | 21.57 | 21.71 | 21.07 | 38,200 |
15 may 2024 | 22.16 | 22.38 | 22.12 | 22.19 | 21.54 | 43,800 |
14 may 2024 | 21.87 | 22.13 | 21.86 | 22.13 | 21.48 | 128,200 |
13 may 2024 | 22.01 | 22.05 | 21.81 | 21.82 | 21.18 | 29,600 |
10 may 2024 | 22.06 | 22.20 | 22.04 | 22.11 | 21.46 | 42,400 |
09 may 2024 | 21.32 | 21.59 | 21.32 | 21.55 | 20.92 | 19,200 |
08 may 2024 | 21.00 | 21.05 | 20.91 | 20.97 | 20.35 | 30,200 |
07 may 2024 | 21.13 | 21.21 | 21.00 | 21.15 | 20.53 | 45,200 |
06 may 2024 | 20.88 | 21.09 | 20.88 | 20.97 | 20.35 | 55,400 |
03 may 2024 | 20.46 | 20.59 | 20.40 | 20.58 | 19.97 | 17,300 |
02 may 2024 | 20.29 | 20.34 | 20.16 | 20.32 | 19.72 | 98,000 |
01 may 2024 | 20.55 | 20.55 | 20.05 | 20.10 | 19.51 | 40,300 |
30 abr 2024 | 20.39 | 20.40 | 20.08 | 20.08 | 19.49 | 16,700 |
29 abr 2024 | 20.47 | 20.63 | 20.36 | 20.58 | 19.97 | 308,000 |
26 abr 2024 | 20.30 | 20.41 | 20.26 | 20.34 | 19.74 | 26,000 |
25 abr 2024 | 19.85 | 19.99 | 19.81 | 19.97 | 19.38 | 42,500 |
24 abr 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 19.44 | 63,900 |
23 abr 2024 | 19.86 | 20.07 | 19.84 | 20.07 | 19.48 | 40,300 |
22 abr 2024 | 19.69 | 19.76 | 19.63 | 19.67 | 19.09 | 111,000 |
19 abr 2024 | 19.99 | 20.00 | 19.70 | 19.73 | 19.15 | 264,800 |
18 abr 2024 | 20.01 | 20.10 | 19.94 | 19.98 | 19.39 | 66,300 |
17 abr 2024 | 20.64 | 20.64 | 20.32 | 20.43 | 19.83 | 48,600 |
16 abr 2024 | 20.51 | 20.51 | 20.21 | 20.28 | 19.68 | 56,500 |
15 abr 2024 | 21.00 | 21.05 | 20.63 | 20.65 | 20.04 | 151,400 |
12 abr 2024 | 20.61 | 20.64 | 20.39 | 20.43 | 19.83 | 298,200 |
11 abr 2024 | 20.55 | 20.69 | 20.41 | 20.67 | 20.06 | 32,800 |
10 abr 2024 | 20.36 | 20.78 | 20.36 | 20.71 | 20.10 | 35,600 |
09 abr 2024 | 21.08 | 21.09 | 20.78 | 20.95 | 20.33 | 33,700 |
08 abr 2024 | 21.35 | 21.52 | 21.26 | 21.48 | 20.85 | 24,100 |
05 abr 2024 | 21.07 | 21.29 | 21.07 | 21.27 | 20.64 | 164,800 |
04 abr 2024 | 21.43 | 21.61 | 21.19 | 21.23 | 20.61 | 347,100 |
03 abr 2024 | 21.19 | 21.51 | 21.19 | 21.48 | 20.85 | 19,500 |
02 abr 2024 | 21.48 | 21.48 | 21.32 | 21.37 | 20.74 | 23,600 |
01 abr 2024 | 22.65 | 22.65 | 21.70 | 21.80 | 21.16 | 39,800 |
28 mar 2024 | 22.09 | 22.11 | 21.93 | 21.97 | 21.32 | 66,000 |
27 mar 2024 | 21.81 | 21.91 | 21.80 | 21.91 | 21.27 | 82,200 |
26 mar 2024 | 21.90 | 21.97 | 21.87 | 21.89 | 21.25 | 77,500 |
25 mar 2024 | 21.77 | 21.80 | 21.56 | 21.66 | 21.02 | 104,600 |
22 mar 2024 | 21.35 | 21.42 | 21.28 | 21.40 | 20.77 | 18,700 |
21 mar 2024 | 21.15 | 21.28 | 21.01 | 21.28 | 20.65 | 17,700 |
20 mar 2024 | 20.23 | 20.58 | 20.21 | 20.58 | 19.97 | 39,900 |
19 mar 2024 | 20.10 | 20.31 | 20.10 | 20.27 | 19.67 | 28,700 |
18 mar 2024 | 20.11 | 20.15 | 20.00 | 20.01 | 19.42 | 69,600 |
15 mar 2024 | 20.13 | 20.32 | 20.09 | 20.24 | 19.64 | 97,200 |
14 mar 2024 | 20.10 | 20.17 | 20.03 | 20.03 | 19.44 | 52,000 |
13 mar 2024 | 20.08 | 20.34 | 20.08 | 20.32 | 19.72 | 33,900 |
12 mar 2024 | 19.73 | 20.04 | 19.69 | 20.04 | 19.45 | 46,000 |
11 mar 2024 | 19.50 | 19.50 | 19.21 | 19.43 | 18.86 | 36,300 |
08 mar 2024 | 19.64 | 19.69 | 19.54 | 19.56 | 18.98 | 37,400 |
07 mar 2024 | 19.39 | 19.60 | 19.39 | 19.57 | 18.99 | 16,600 |
06 mar 2024 | 18.92 | 19.15 | 18.91 | 19.09 | 18.53 | 30,100 |
05 mar 2024 | 18.94 | 19.07 | 18.93 | 19.00 | 18.44 | 21,500 |
04 mar 2024 | 19.31 | 19.39 | 19.27 | 19.30 | 18.73 | 38,800 |
01 mar 2024 | 19.45 | 19.52 | 19.37 | 19.46 | 18.89 | 24,000 |
29 feb 2024 | 19.29 | 19.43 | 19.25 | 19.40 | 18.83 | 36,100 |
28 feb 2024 | 19.02 | 19.16 | 19.02 | 19.09 | 18.53 | 25,200 |
27 feb 2024 | 18.90 | 18.90 | 18.76 | 18.79 | 18.24 | 13,700 |
26 feb 2024 | 18.71 | 18.73 | 18.59 | 18.67 | 18.12 | 33,600 |
23 feb 2024 | 18.26 | 18.34 | 18.12 | 18.29 | 17.75 | 17,100 |
22 feb 2024 | 18.63 | 18.80 | 18.47 | 18.58 | 18.03 | 38,000 |
21 feb 2024 | 19.14 | 19.30 | 18.94 | 19.13 | 18.57 | 57,600 |
20 feb 2024 | 18.93 | 18.96 | 18.84 | 18.92 | 18.36 | 76,300 |
16 feb 2024 | 18.25 | 18.37 | 18.23 | 18.27 | 17.73 | 55,100 |
15 feb 2024 | 17.74 | 17.84 | 17.68 | 17.83 | 17.31 | 23,800 |
14 feb 2024 | 17.67 | 17.72 | 17.59 | 17.67 | 17.15 | 31,800 |
13 feb 2024 | 17.62 | 17.80 | 17.62 | 17.71 | 17.19 | 22,800 |
12 feb 2024 | 18.00 | 18.08 | 17.96 | 17.99 | 17.46 | 37,300 |
09 feb 2024 | 18.06 | 18.09 | 17.88 | 18.07 | 17.54 | 36,900 |
08 feb 2024 | 18.41 | 18.41 | 18.12 | 18.25 | 17.71 | 12,800 |
07 feb 2024 | 18.64 | 18.71 | 18.63 | 18.71 | 18.16 | 34,200 |
06 feb 2024 | 18.52 | 18.63 | 18.48 | 18.56 | 18.01 | 53,300 |
05 feb 2024 | 18.34 | 18.40 | 18.30 | 18.38 | 17.84 | 16,400 |
02 feb 2024 | 18.50 | 18.54 | 18.40 | 18.53 | 17.98 | 39,600 |
*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. |