Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 20.03 | 20.28 | 20.20 | 20.28 | 20.28 | 20,605 |
02 may 2024 | 20.03 | 20.16 | 20.03 | 20.16 | 20.16 | 26,400 |
01 may 2024 | 19.97 | 20.10 | 19.97 | 20.04 | 20.04 | 29,700 |
01 may 2024 | 0.087 Dividendo | |||||
30 abr 2024 | 20.06 | 20.09 | 20.03 | 20.03 | 19.94 | 17,800 |
29 abr 2024 | 20.13 | 20.13 | 20.10 | 20.12 | 20.03 | 11,500 |
26 abr 2024 | 20.07 | 20.09 | 20.06 | 20.08 | 19.99 | 7,100 |
25 abr 2024 | 19.92 | 20.01 | 19.92 | 20.01 | 19.92 | 8,900 |
24 abr 2024 | 20.10 | 20.10 | 20.01 | 20.06 | 19.97 | 14,600 |
23 abr 2024 | 20.06 | 20.15 | 20.05 | 20.11 | 20.02 | 66,900 |
22 abr 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 19.99 | 5,100 |
19 abr 2024 | 20.05 | 20.05 | 20.01 | 20.01 | 19.92 | 5,500 |
18 abr 2024 | 20.18 | 20.18 | 19.99 | 20.02 | 19.93 | 33,300 |
17 abr 2024 | 20.04 | 20.10 | 20.01 | 20.10 | 20.01 | 8,900 |
16 abr 2024 | 19.92 | 19.97 | 19.90 | 19.96 | 19.87 | 23,200 |
15 abr 2024 | 20.09 | 20.09 | 20.00 | 20.01 | 19.93 | 16,500 |
12 abr 2024 | 20.21 | 20.23 | 20.18 | 20.20 | 20.12 | 4,300 |
11 abr 2024 | 20.18 | 20.19 | 20.11 | 20.14 | 20.05 | 18,900 |
10 abr 2024 | 20.25 | 20.27 | 20.15 | 20.16 | 20.07 | 12,400 |
09 abr 2024 | 20.38 | 20.44 | 20.38 | 20.44 | 20.35 | 3,300 |
08 abr 2024 | 20.28 | 20.36 | 20.28 | 20.34 | 20.26 | 6,300 |
05 abr 2024 | 20.38 | 20.39 | 20.36 | 20.37 | 20.28 | 5,000 |
04 abr 2024 | 20.44 | 20.44 | 20.39 | 20.43 | 20.34 | 8,700 |
03 abr 2024 | 20.31 | 20.42 | 20.31 | 20.40 | 20.31 | 19,800 |
02 abr 2024 | 20.35 | 20.38 | 20.35 | 20.38 | 20.29 | 6,300 |
01 abr 2024 | 20.49 | 20.49 | 20.40 | 20.43 | 20.34 | 6,200 |
01 abr 2024 | 0.086 Dividendo | |||||
28 mar 2024 | 20.67 | 20.69 | 20.65 | 20.66 | 20.48 | 14,500 |
27 mar 2024 | 20.57 | 20.67 | 20.57 | 20.67 | 20.50 | 6,200 |
26 mar 2024 | 20.55 | 20.59 | 20.54 | 20.58 | 20.41 | 14,200 |
25 mar 2024 | 20.61 | 20.61 | 20.57 | 20.58 | 20.41 | 9,600 |
22 mar 2024 | 20.64 | 20.66 | 20.59 | 20.64 | 20.46 | 15,700 |
21 mar 2024 | 20.60 | 20.62 | 20.49 | 20.59 | 20.42 | 25,900 |
20 mar 2024 | 20.50 | 20.73 | 20.47 | 20.73 | 20.55 | 45,500 |
19 mar 2024 | 20.50 | 20.56 | 20.49 | 20.52 | 20.35 | 13,800 |
18 mar 2024 | 20.47 | 20.49 | 20.44 | 20.44 | 20.27 | 11,600 |
15 mar 2024 | 20.48 | 20.48 | 20.42 | 20.47 | 20.29 | 8,400 |
14 mar 2024 | 20.51 | 20.51 | 20.45 | 20.48 | 20.30 | 11,600 |
13 mar 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.46 | 21,900 |
12 mar 2024 | 20.67 | 20.67 | 20.62 | 20.63 | 20.45 | 7,300 |
11 mar 2024 | 20.68 | 20.73 | 20.67 | 20.71 | 20.53 | 17,800 |
08 mar 2024 | 20.70 | 20.72 | 20.66 | 20.67 | 20.50 | 11,700 |
07 mar 2024 | 20.65 | 20.66 | 20.61 | 20.66 | 20.48 | 11,000 |
06 mar 2024 | 20.60 | 20.65 | 20.60 | 20.61 | 20.43 | 3,200 |
05 mar 2024 | 20.52 | 20.59 | 20.52 | 20.57 | 20.39 | 16,100 |
04 mar 2024 | 20.45 | 20.47 | 20.42 | 20.44 | 20.27 | 10,900 |
01 mar 2024 | 20.40 | 20.52 | 20.35 | 20.52 | 20.34 | 49,600 |
01 mar 2024 | 0.087 Dividendo | |||||
29 feb 2024 | 20.44 | 20.56 | 20.44 | 20.49 | 20.23 | 11,800 |
28 feb 2024 | 20.45 | 20.51 | 20.44 | 20.47 | 20.21 | 177,100 |
27 feb 2024 | 20.49 | 20.54 | 20.49 | 20.49 | 20.23 | 7,800 |
26 feb 2024 | 20.55 | 20.55 | 20.50 | 20.52 | 20.26 | 13,100 |
23 feb 2024 | 20.56 | 20.60 | 20.53 | 20.58 | 20.31 | 34,100 |
22 feb 2024 | 20.50 | 20.54 | 20.49 | 20.51 | 20.25 | 16,200 |
21 feb 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 20.25 | 36,900 |
20 feb 2024 | 20.52 | 20.59 | 20.52 | 20.56 | 20.30 | 33,100 |
16 feb 2024 | 20.45 | 20.50 | 20.45 | 20.49 | 20.22 | 7,200 |
15 feb 2024 | 20.50 | 20.56 | 20.50 | 20.55 | 20.29 | 87,600 |
14 feb 2024 | 20.43 | 20.51 | 20.43 | 20.51 | 20.25 | 16,100 |
13 feb 2024 | 20.46 | 20.48 | 20.40 | 20.42 | 20.16 | 11,000 |
12 feb 2024 | 20.57 | 20.60 | 20.55 | 20.59 | 20.33 | 8,800 |
09 feb 2024 | 20.58 | 20.60 | 20.55 | 20.57 | 20.31 | 86,100 |
08 feb 2024 | 20.63 | 20.63 | 20.59 | 20.61 | 20.35 | 9,600 |
07 feb 2024 | 20.75 | 20.75 | 20.69 | 20.69 | 20.43 | 12,300 |
06 feb 2024 | 20.72 | 20.77 | 20.69 | 20.75 | 20.49 | 10,800 |
05 feb 2024 | 20.62 | 20.66 | 20.60 | 20.65 | 20.39 | 11,100 |
02 feb 2024 | 20.74 | 20.84 | 20.74 | 20.83 | 20.56 | 9,600 |
01 feb 2024 | 20.95 | 20.97 | 20.92 | 20.96 | 20.69 | 5,600 |
01 feb 2024 | 0.088 Dividendo | |||||
31 ene 2024 | 20.91 | 20.96 | 20.90 | 20.91 | 20.56 | 17,400 |
30 ene 2024 | 20.87 | 20.87 | 20.79 | 20.85 | 20.50 | 8,700 |
29 ene 2024 | 20.77 | 20.85 | 20.75 | 20.81 | 20.45 | 14,200 |
26 ene 2024 | 20.74 | 20.75 | 20.71 | 20.73 | 20.38 | 3,700 |
25 ene 2024 | 20.71 | 20.80 | 20.71 | 20.79 | 20.44 | 71,100 |
24 ene 2024 | 20.73 | 20.73 | 20.63 | 20.65 | 20.31 | 13,600 |
23 ene 2024 | 20.70 | 20.71 | 20.64 | 20.69 | 20.34 | 11,200 |
22 ene 2024 | 20.77 | 20.77 | 20.73 | 20.75 | 20.40 | 18,000 |
19 ene 2024 | 20.64 | 20.68 | 20.64 | 20.67 | 20.32 | 12,500 |
18 ene 2024 | 20.73 | 20.73 | 20.65 | 20.68 | 20.34 | 17,800 |
17 ene 2024 | 20.68 | 20.73 | 20.66 | 20.73 | 20.38 | 4,000 |
16 ene 2024 | 20.84 | 20.84 | 20.75 | 20.77 | 20.42 | 2,400 |
12 ene 2024 | 20.96 | 20.96 | 20.89 | 20.93 | 20.58 | 6,900 |
11 ene 2024 | 20.83 | 20.89 | 20.80 | 20.88 | 20.53 | 10,100 |
10 ene 2024 | 20.85 | 20.88 | 20.76 | 20.78 | 20.43 | 103,700 |
09 ene 2024 | 20.78 | 20.82 | 20.77 | 20.82 | 20.47 | 12,800 |
08 ene 2024 | 20.79 | 20.81 | 20.78 | 20.80 | 20.45 | 5,000 |
05 ene 2024 | 20.80 | 20.80 | 20.68 | 20.68 | 20.33 | 9,200 |
04 ene 2024 | 20.84 | 20.84 | 20.74 | 20.76 | 20.41 | 13,800 |
03 ene 2024 | 20.80 | 20.85 | 20.73 | 20.85 | 20.50 | 16,400 |
02 ene 2024 | 20.86 | 20.88 | 20.83 | 20.87 | 20.52 | 25,900 |
29 dic 2023 | 20.98 | 21.02 | 20.98 | 20.99 | 20.64 | 10,200 |
28 dic 2023 | 21.08 | 21.08 | 20.99 | 21.02 | 20.67 | 6,800 |
27 dic 2023 | 20.99 | 21.10 | 20.99 | 21.08 | 20.72 | 10,300 |
27 dic 2023 | 0.082 Dividendo | |||||
26 dic 2023 | 20.97 | 21.00 | 20.95 | 21.00 | 20.56 | 12,800 |
22 dic 2023 | 21.00 | 21.01 | 20.98 | 20.98 | 20.54 | 19,200 |
21 dic 2023 | 21.09 | 21.09 | 20.90 | 21.00 | 20.56 | 28,300 |
20 dic 2023 | 20.96 | 21.03 | 20.92 | 21.00 | 20.57 | 11,200 |
19 dic 2023 | 20.93 | 21.01 | 20.93 | 20.96 | 20.53 | 81,500 |
18 dic 2023 | 20.97 | 20.97 | 20.91 | 20.92 | 20.49 | 12,100 |
*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. |