Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21.26 | 21.33 | 21.12 | 21.28 | 21.28 | 16,594 |
02 may 2024 | 20.76 | 21.11 | 20.76 | 21.10 | 21.10 | 10,287 |
01 may 2024 | 20.62 | 21.05 | 20.60 | 20.91 | 20.91 | 69,740 |
30 abr 2024 | 20.56 | 20.68 | 20.21 | 20.57 | 20.57 | 41,928 |
29 abr 2024 | 20.57 | 20.90 | 20.47 | 20.73 | 20.73 | 23,445 |
26 abr 2024 | 20.37 | 20.65 | 20.21 | 20.35 | 20.35 | 24,047 |
25 abr 2024 | 20.61 | 20.66 | 20.26 | 20.31 | 20.31 | 24,432 |
24 abr 2024 | 20.77 | 21.04 | 20.44 | 20.83 | 20.83 | 19,820 |
23 abr 2024 | 20.88 | 21.06 | 20.18 | 21.05 | 21.05 | 39,790 |
22 abr 2024 | 20.34 | 20.79 | 20.34 | 20.79 | 20.79 | 23,792 |
19 abr 2024 | 20.13 | 20.49 | 20.09 | 20.27 | 20.27 | 26,958 |
18 abr 2024 | 20.01 | 20.18 | 19.75 | 20.13 | 20.13 | 44,417 |
17 abr 2024 | 20.07 | 20.39 | 19.98 | 20.19 | 20.19 | 23,202 |
16 abr 2024 | 19.84 | 20.11 | 18.93 | 19.99 | 19.99 | 36,295 |
15 abr 2024 | 20.21 | 20.21 | 19.51 | 19.86 | 19.86 | 85,339 |
12 abr 2024 | 20.62 | 20.62 | 20.00 | 20.00 | 20.00 | 21,243 |
11 abr 2024 | 20.98 | 20.98 | 20.08 | 20.39 | 20.39 | 21,954 |
10 abr 2024 | 20.83 | 21.01 | 20.35 | 20.81 | 20.81 | 27,165 |
09 abr 2024 | 21.45 | 21.61 | 21.21 | 21.36 | 21.36 | 22,473 |
08 abr 2024 | 21.54 | 21.59 | 21.29 | 21.51 | 21.51 | 17,050 |
05 abr 2024 | 21.35 | 21.54 | 21.14 | 21.47 | 21.47 | 12,979 |
04 abr 2024 | 21.43 | 21.67 | 21.27 | 21.42 | 21.42 | 26,797 |
03 abr 2024 | 21.05 | 21.38 | 20.95 | 21.38 | 21.38 | 49,208 |
02 abr 2024 | 21.20 | 21.49 | 20.90 | 21.20 | 21.20 | 35,026 |
01 abr 2024 | 21.16 | 21.50 | 20.92 | 21.36 | 21.36 | 39,928 |
28 mar 2024 | 21.44 | 21.44 | 21.14 | 21.26 | 21.26 | 29,000 |
27 mar 2024 | 21.11 | 21.47 | 21.08 | 21.34 | 21.34 | 41,498 |
26 mar 2024 | 21.08 | 21.31 | 21.02 | 21.21 | 21.21 | 24,513 |
25 mar 2024 | 21.20 | 21.35 | 21.06 | 21.17 | 21.17 | 14,914 |
22 mar 2024 | 21.45 | 21.45 | 21.15 | 21.30 | 21.30 | 20,583 |
21 mar 2024 | 21.30 | 21.50 | 21.18 | 21.25 | 21.25 | 42,088 |
20 mar 2024 | 21.40 | 21.42 | 21.18 | 21.19 | 21.19 | 32,099 |
19 mar 2024 | 21.25 | 21.42 | 21.19 | 21.32 | 21.32 | 46,416 |
18 mar 2024 | 21.00 | 21.25 | 20.91 | 21.24 | 21.24 | 34,474 |
15 mar 2024 | 20.93 | 21.06 | 20.60 | 20.99 | 20.99 | 34,715 |
14 mar 2024 | 21.17 | 21.22 | 20.65 | 20.87 | 20.87 | 43,638 |
13 mar 2024 | 20.97 | 21.22 | 20.97 | 21.03 | 21.03 | 33,044 |
12 mar 2024 | 20.86 | 21.09 | 20.69 | 20.97 | 20.97 | 28,664 |
11 mar 2024 | 21.14 | 21.18 | 20.80 | 21.06 | 21.06 | 19,889 |
08 mar 2024 | 21.01 | 21.29 | 20.90 | 20.97 | 20.97 | 18,929 |
07 mar 2024 | 21.18 | 21.30 | 20.70 | 21.00 | 21.00 | 40,341 |
06 mar 2024 | 21.26 | 21.51 | 20.93 | 21.20 | 21.20 | 46,919 |
05 mar 2024 | 21.33 | 21.33 | 21.14 | 21.25 | 21.25 | 19,827 |
04 mar 2024 | 21.43 | 21.59 | 21.14 | 21.15 | 21.15 | 24,700 |
01 mar 2024 | 21.62 | 21.68 | 21.31 | 21.64 | 21.64 | 24,781 |
29 feb 2024 | 21.65 | 21.98 | 21.43 | 21.72 | 21.72 | 57,267 |
28 feb 2024 | 21.31 | 21.73 | 21.31 | 21.68 | 21.68 | 36,318 |
28 feb 2024 | 0.353125 Dividendo | |||||
27 feb 2024 | 21.68 | 21.77 | 21.50 | 21.72 | 21.37 | 25,248 |
26 feb 2024 | 21.82 | 21.89 | 21.55 | 21.71 | 21.36 | 29,077 |
23 feb 2024 | 21.15 | 21.75 | 20.96 | 21.58 | 21.23 | 58,475 |
22 feb 2024 | 21.09 | 21.36 | 20.98 | 21.17 | 20.83 | 26,580 |
21 feb 2024 | 21.06 | 21.68 | 20.79 | 20.80 | 20.46 | 24,028 |
20 feb 2024 | 21.07 | 21.36 | 20.96 | 21.06 | 20.72 | 25,262 |
16 feb 2024 | 20.87 | 21.12 | 20.73 | 21.01 | 20.67 | 24,406 |
15 feb 2024 | 20.77 | 21.17 | 20.42 | 20.93 | 20.58 | 17,712 |
14 feb 2024 | 20.52 | 21.21 | 20.46 | 20.77 | 20.43 | 25,224 |
13 feb 2024 | 20.87 | 20.95 | 20.38 | 20.46 | 20.12 | 36,839 |
12 feb 2024 | 20.84 | 21.24 | 20.68 | 21.18 | 20.84 | 35,579 |
09 feb 2024 | 20.15 | 20.83 | 20.14 | 20.48 | 20.15 | 31,314 |
08 feb 2024 | 20.03 | 20.60 | 19.88 | 20.07 | 19.74 | 61,986 |
07 feb 2024 | 20.67 | 20.86 | 19.76 | 20.21 | 19.88 | 62,481 |
06 feb 2024 | 21.02 | 21.40 | 20.48 | 20.58 | 20.25 | 28,349 |
05 feb 2024 | 21.42 | 21.42 | 21.02 | 21.15 | 20.81 | 30,745 |
02 feb 2024 | 21.40 | 21.68 | 21.27 | 21.56 | 21.21 | 30,408 |
01 feb 2024 | 21.47 | 21.79 | 20.52 | 21.64 | 21.29 | 59,607 |
31 ene 2024 | 21.50 | 22.00 | 21.29 | 21.29 | 20.94 | 49,092 |
30 ene 2024 | 21.92 | 21.92 | 21.58 | 21.91 | 21.55 | 28,147 |
29 ene 2024 | 21.98 | 22.00 | 21.75 | 21.92 | 21.56 | 30,036 |
26 ene 2024 | 21.80 | 21.98 | 21.64 | 21.85 | 21.49 | 28,897 |
25 ene 2024 | 21.48 | 21.75 | 21.33 | 21.74 | 21.39 | 31,368 |
24 ene 2024 | 21.49 | 21.50 | 21.25 | 21.48 | 21.13 | 13,738 |
23 ene 2024 | 21.35 | 21.65 | 21.21 | 21.50 | 21.15 | 30,250 |
22 ene 2024 | 21.30 | 21.48 | 21.20 | 21.40 | 21.05 | 20,629 |
19 ene 2024 | 20.53 | 21.12 | 20.31 | 21.12 | 20.78 | 25,566 |
18 ene 2024 | 20.70 | 20.70 | 20.14 | 20.56 | 20.23 | 46,100 |
17 ene 2024 | 20.99 | 21.44 | 20.72 | 20.72 | 20.38 | 38,669 |
16 ene 2024 | 21.30 | 21.50 | 21.02 | 21.06 | 20.72 | 27,680 |
12 ene 2024 | 21.40 | 21.43 | 21.01 | 21.29 | 20.95 | 14,614 |
11 ene 2024 | 20.88 | 21.44 | 20.88 | 21.25 | 20.90 | 32,119 |
10 ene 2024 | 21.04 | 21.30 | 20.82 | 20.82 | 20.48 | 45,853 |
09 ene 2024 | 21.11 | 21.44 | 20.84 | 21.13 | 20.79 | 42,189 |
08 ene 2024 | 20.72 | 21.40 | 20.55 | 21.34 | 20.99 | 39,105 |
05 ene 2024 | 20.55 | 20.81 | 20.42 | 20.65 | 20.31 | 21,272 |
04 ene 2024 | 20.17 | 20.53 | 20.10 | 20.43 | 20.10 | 26,149 |
03 ene 2024 | 19.79 | 20.26 | 19.65 | 20.13 | 19.80 | 51,901 |
02 ene 2024 | 19.95 | 20.06 | 19.71 | 19.79 | 19.47 | 33,516 |
29 dic 2023 | 20.43 | 20.48 | 19.96 | 19.96 | 19.64 | 60,349 |
28 dic 2023 | 20.23 | 20.47 | 20.05 | 20.27 | 19.94 | 45,088 |
27 dic 2023 | 20.20 | 20.47 | 20.12 | 20.30 | 19.97 | 46,876 |
26 dic 2023 | 20.16 | 20.40 | 20.09 | 20.21 | 19.88 | 36,738 |
22 dic 2023 | 20.01 | 20.41 | 19.87 | 20.16 | 19.83 | 45,526 |
21 dic 2023 | 20.29 | 20.35 | 19.73 | 19.96 | 19.64 | 80,868 |
20 dic 2023 | 19.85 | 20.50 | 19.80 | 20.18 | 19.85 | 70,786 |
19 dic 2023 | 19.76 | 19.88 | 19.50 | 19.84 | 19.52 | 102,412 |
18 dic 2023 | 20.10 | 20.23 | 19.27 | 19.45 | 19.13 | 89,758 |
15 dic 2023 | 20.03 | 20.23 | 19.81 | 20.08 | 19.75 | 68,486 |
14 dic 2023 | 19.66 | 20.11 | 19.50 | 19.69 | 19.37 | 119,562 |
13 dic 2023 | 18.81 | 19.52 | 18.73 | 19.30 | 18.99 | 82,048 |
12 dic 2023 | 18.89 | 19.03 | 18.60 | 18.79 | 18.48 | 65,269 |
*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. |