Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 19.77 | 19.83 | 19.77 | 19.81 | 19.81 | 1,033 |
31 may 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 17,300 |
30 may 2024 | 19.68 | 19.71 | 19.68 | 19.70 | 19.70 | 20,900 |
29 may 2024 | 19.67 | 19.67 | 19.60 | 19.61 | 19.61 | 17,100 |
28 may 2024 | 19.81 | 19.81 | 19.70 | 19.70 | 19.70 | 26,900 |
24 may 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 19.80 | 10,600 |
23 may 2024 | 19.86 | 19.86 | 19.76 | 19.79 | 19.79 | 29,900 |
22 may 2024 | 19.83 | 19.87 | 19.82 | 19.85 | 19.85 | 45,300 |
21 may 2024 | 19.88 | 19.89 | 19.87 | 19.87 | 19.87 | 42,700 |
20 may 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.83 | 60,000 |
17 may 2024 | 19.90 | 19.91 | 19.85 | 19.86 | 19.86 | 38,500 |
16 may 2024 | 19.95 | 19.95 | 19.91 | 19.92 | 19.92 | 100,500 |
15 may 2024 | 19.93 | 19.97 | 19.90 | 19.94 | 19.94 | 19,200 |
14 may 2024 | 19.81 | 19.83 | 19.78 | 19.82 | 19.82 | 18,800 |
13 may 2024 | 19.78 | 19.79 | 19.75 | 19.76 | 19.76 | 29,300 |
10 may 2024 | 19.78 | 19.78 | 19.74 | 19.75 | 19.75 | 27,400 |
09 may 2024 | 19.75 | 19.82 | 19.75 | 19.81 | 19.81 | 16,900 |
08 may 2024 | 19.77 | 19.78 | 19.75 | 19.76 | 19.76 | 35,400 |
07 may 2024 | 19.80 | 19.83 | 19.78 | 19.79 | 19.79 | 28,900 |
06 may 2024 | 19.74 | 19.78 | 19.73 | 19.75 | 19.75 | 17,500 |
03 may 2024 | 19.76 | 19.78 | 19.71 | 19.74 | 19.74 | 39,100 |
02 may 2024 | 19.55 | 19.65 | 19.55 | 19.64 | 19.64 | 28,900 |
01 may 2024 | 19.51 | 19.60 | 19.49 | 19.55 | 19.55 | 22,900 |
01 may 2024 | 0.064 Dividendo | |||||
30 abr 2024 | 19.55 | 19.57 | 19.52 | 19.52 | 19.46 | 42,100 |
29 abr 2024 | 19.58 | 19.63 | 19.58 | 19.61 | 19.55 | 23,500 |
26 abr 2024 | 19.56 | 19.56 | 19.54 | 19.54 | 19.48 | 10,400 |
25 abr 2024 | 19.48 | 19.52 | 19.47 | 19.50 | 19.44 | 29,100 |
24 abr 2024 | 19.59 | 19.59 | 19.55 | 19.58 | 19.52 | 30,200 |
23 abr 2024 | 19.57 | 19.66 | 19.57 | 19.63 | 19.56 | 82,900 |
22 abr 2024 | 19.57 | 19.61 | 19.56 | 19.60 | 19.54 | 23,300 |
19 abr 2024 | 19.60 | 19.61 | 19.57 | 19.58 | 19.52 | 40,800 |
18 abr 2024 | 19.62 | 19.62 | 19.54 | 19.57 | 19.51 | 22,900 |
17 abr 2024 | 19.56 | 19.65 | 19.56 | 19.63 | 19.57 | 16,600 |
16 abr 2024 | 19.50 | 19.55 | 19.49 | 19.51 | 19.45 | 37,300 |
15 abr 2024 | 19.58 | 19.59 | 19.52 | 19.58 | 19.52 | 43,800 |
12 abr 2024 | 19.72 | 19.75 | 19.69 | 19.71 | 19.64 | 346,400 |
11 abr 2024 | 19.66 | 19.67 | 19.61 | 19.63 | 19.57 | 18,200 |
10 abr 2024 | 19.73 | 19.73 | 19.61 | 19.64 | 19.57 | 50,600 |
09 abr 2024 | 19.89 | 19.91 | 19.89 | 19.90 | 19.83 | 23,300 |
08 abr 2024 | 19.81 | 19.84 | 19.80 | 19.83 | 19.76 | 32,200 |
05 abr 2024 | 19.90 | 19.94 | 19.87 | 19.87 | 19.80 | 14,000 |
04 abr 2024 | 19.97 | 20.00 | 19.92 | 20.00 | 19.93 | 22,600 |
03 abr 2024 | 19.84 | 19.93 | 19.82 | 19.93 | 19.86 | 19,200 |
02 abr 2024 | 19.87 | 19.91 | 19.85 | 19.91 | 19.84 | 30,500 |
01 abr 2024 | 20.05 | 20.05 | 19.93 | 19.93 | 19.86 | 35,000 |
01 abr 2024 | 0.066 Dividendo | |||||
28 mar 2024 | 20.15 | 20.19 | 20.15 | 20.16 | 20.03 | 13,800 |
27 mar 2024 | 20.14 | 20.19 | 20.14 | 20.18 | 20.05 | 20,500 |
26 mar 2024 | 20.09 | 20.13 | 20.07 | 20.13 | 19.99 | 16,200 |
25 mar 2024 | 20.11 | 20.11 | 20.08 | 20.10 | 19.97 | 8,800 |
22 mar 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 20.00 | 45,400 |
21 mar 2024 | 20.08 | 20.08 | 20.04 | 20.06 | 19.92 | 23,100 |
20 mar 2024 | 20.02 | 20.08 | 20.00 | 20.05 | 19.92 | 19,200 |
19 mar 2024 | 19.98 | 20.01 | 19.98 | 20.00 | 19.87 | 15,000 |
18 mar 2024 | 19.96 | 19.96 | 19.92 | 19.94 | 19.81 | 19,800 |
15 mar 2024 | 19.97 | 19.99 | 19.97 | 19.98 | 19.84 | 17,400 |
14 mar 2024 | 20.08 | 20.08 | 20.00 | 20.01 | 19.88 | 12,000 |
13 mar 2024 | 20.16 | 20.17 | 20.13 | 20.14 | 20.00 | 27,400 |
12 mar 2024 | 20.22 | 20.22 | 20.17 | 20.18 | 20.05 | 18,600 |
11 mar 2024 | 20.29 | 20.29 | 20.25 | 20.26 | 20.13 | 25,200 |
08 mar 2024 | 20.31 | 20.31 | 20.27 | 20.29 | 20.16 | 76,900 |
07 mar 2024 | 20.27 | 20.27 | 20.23 | 20.27 | 20.14 | 17,200 |
06 mar 2024 | 20.23 | 20.26 | 20.21 | 20.23 | 20.09 | 52,000 |
05 mar 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 20.05 | 11,800 |
04 mar 2024 | 20.06 | 20.08 | 20.06 | 20.07 | 19.94 | 13,000 |
01 mar 2024 | 20.01 | 20.12 | 20.01 | 20.11 | 19.98 | 38,900 |
01 mar 2024 | 0.12 Dividendo | |||||
29 feb 2024 | 20.05 | 20.11 | 20.05 | 20.08 | 19.83 | 19,400 |
28 feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 19.79 | 18,600 |
27 feb 2024 | 19.99 | 20.03 | 19.96 | 19.99 | 19.74 | 44,300 |
26 feb 2024 | 20.05 | 20.05 | 19.98 | 20.01 | 19.77 | 23,500 |
23 feb 2024 | 19.98 | 20.06 | 19.98 | 20.06 | 19.81 | 78,600 |
22 feb 2024 | 19.97 | 19.99 | 19.94 | 19.95 | 19.71 | 88,300 |
21 feb 2024 | 20.04 | 20.05 | 19.96 | 19.98 | 19.73 | 13,200 |
20 feb 2024 | 20.04 | 20.07 | 20.03 | 20.03 | 19.79 | 23,400 |
16 feb 2024 | 19.97 | 20.01 | 19.96 | 20.00 | 19.75 | 30,900 |
15 feb 2024 | 20.12 | 20.13 | 20.07 | 20.08 | 19.82 | 200,700 |
14 feb 2024 | 19.98 | 20.06 | 19.98 | 20.03 | 19.79 | 24,300 |
13 feb 2024 | 20.03 | 20.03 | 19.95 | 19.96 | 19.71 | 27,600 |
12 feb 2024 | 20.18 | 20.20 | 20.15 | 20.18 | 19.93 | 23,200 |
09 feb 2024 | 20.15 | 20.16 | 20.14 | 20.16 | 19.91 | 36,500 |
08 feb 2024 | 20.20 | 20.21 | 20.17 | 20.19 | 19.94 | 8,500 |
07 feb 2024 | 20.24 | 20.32 | 20.24 | 20.26 | 20.01 | 71,200 |
06 feb 2024 | 20.19 | 20.30 | 20.19 | 20.28 | 20.03 | 98,600 |
05 feb 2024 | 20.23 | 20.25 | 20.17 | 20.18 | 19.93 | 23,700 |
02 feb 2024 | 20.41 | 20.43 | 20.33 | 20.37 | 20.12 | 74,500 |
01 feb 2024 | 20.59 | 20.68 | 20.57 | 20.63 | 20.37 | 49,600 |
01 feb 2024 | 0.065 Dividendo | |||||
31 ene 2024 | 20.56 | 20.58 | 20.49 | 20.58 | 20.26 | 24,800 |
30 ene 2024 | 20.42 | 20.42 | 20.34 | 20.41 | 20.09 | 18,300 |
29 ene 2024 | 20.33 | 20.40 | 20.32 | 20.39 | 20.07 | 20,000 |
26 ene 2024 | 20.26 | 20.29 | 20.25 | 20.28 | 19.96 | 58,700 |
25 ene 2024 | 20.29 | 20.31 | 20.26 | 20.31 | 19.99 | 41,300 |
24 ene 2024 | 20.36 | 20.36 | 20.21 | 20.22 | 19.90 | 67,500 |
23 ene 2024 | 20.29 | 20.29 | 20.25 | 20.28 | 19.96 | 32,300 |
22 ene 2024 | 20.33 | 20.33 | 20.30 | 20.32 | 20.00 | 26,300 |
19 ene 2024 | 20.24 | 20.26 | 20.19 | 20.25 | 19.94 | 187,000 |
18 ene 2024 | 20.30 | 20.30 | 20.25 | 20.26 | 19.95 | 27,400 |
17 ene 2024 | 20.29 | 20.32 | 20.27 | 20.31 | 19.99 | 42,300 |
*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. |