Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19.35 | 19.40 | 19.28 | 19.30 | 19.30 | 9,100 |
09 may 2024 | 19.44 | 19.60 | 19.10 | 19.35 | 19.35 | 21,500 |
08 may 2024 | 19.17 | 19.65 | 19.17 | 19.25 | 19.25 | 19,700 |
07 may 2024 | 19.36 | 19.65 | 19.36 | 19.36 | 19.36 | 15,900 |
06 may 2024 | 19.44 | 19.47 | 19.25 | 19.45 | 19.45 | 12,700 |
03 may 2024 | 19.12 | 19.50 | 19.12 | 19.35 | 19.35 | 7,000 |
02 may 2024 | 19.15 | 19.38 | 19.05 | 19.06 | 19.06 | 18,200 |
01 may 2024 | 19.17 | 19.45 | 19.15 | 19.15 | 19.15 | 5,000 |
30 abr 2024 | 19.48 | 19.49 | 19.15 | 19.18 | 19.18 | 15,700 |
29 abr 2024 | 19.55 | 19.65 | 19.25 | 19.40 | 19.40 | 15,700 |
26 abr 2024 | 19.64 | 19.64 | 19.25 | 19.35 | 19.35 | 5,500 |
25 abr 2024 | 19.29 | 19.43 | 19.23 | 19.35 | 19.35 | 6,600 |
24 abr 2024 | 19.21 | 19.36 | 19.20 | 19.36 | 19.36 | 16,700 |
23 abr 2024 | 19.30 | 19.40 | 19.15 | 19.21 | 19.21 | 24,000 |
22 abr 2024 | 19.11 | 19.27 | 19.06 | 19.11 | 19.11 | 17,400 |
19 abr 2024 | 19.27 | 19.28 | 19.11 | 19.12 | 19.12 | 9,100 |
18 abr 2024 | 19.25 | 19.70 | 19.19 | 19.32 | 19.32 | 12,800 |
18 abr 2024 | 0.125 Dividendo | |||||
17 abr 2024 | 19.48 | 19.48 | 19.11 | 19.29 | 19.17 | 19,400 |
16 abr 2024 | 19.29 | 19.29 | 19.12 | 19.12 | 19.00 | 14,400 |
15 abr 2024 | 19.63 | 19.84 | 19.11 | 19.24 | 19.12 | 15,800 |
12 abr 2024 | 19.36 | 19.67 | 19.35 | 19.55 | 19.42 | 4,900 |
11 abr 2024 | 20.11 | 20.11 | 19.35 | 19.41 | 19.28 | 14,700 |
10 abr 2024 | 20.15 | 20.52 | 19.30 | 19.83 | 19.70 | 41,300 |
09 abr 2024 | 20.29 | 20.34 | 20.17 | 20.17 | 20.04 | 15,700 |
08 abr 2024 | 20.25 | 20.42 | 20.15 | 20.34 | 20.21 | 24,100 |
05 abr 2024 | 20.72 | 20.72 | 20.32 | 20.35 | 20.22 | 11,500 |
04 abr 2024 | 20.27 | 20.71 | 20.10 | 20.71 | 20.58 | 35,100 |
03 abr 2024 | 20.00 | 20.89 | 20.00 | 20.48 | 20.35 | 42,800 |
02 abr 2024 | 19.96 | 20.15 | 19.90 | 19.95 | 19.82 | 11,200 |
01 abr 2024 | 20.00 | 20.16 | 19.90 | 19.99 | 19.86 | 43,500 |
28 mar 2024 | 19.87 | 20.03 | 19.69 | 20.02 | 19.89 | 34,200 |
27 mar 2024 | 19.90 | 20.03 | 19.51 | 19.90 | 19.77 | 24,600 |
26 mar 2024 | 19.94 | 20.18 | 19.69 | 19.80 | 19.67 | 22,600 |
25 mar 2024 | 19.95 | 19.99 | 19.90 | 19.91 | 19.78 | 8,600 |
22 mar 2024 | 19.78 | 20.15 | 19.76 | 19.91 | 19.78 | 31,200 |
21 mar 2024 | 19.91 | 20.24 | 19.66 | 19.75 | 19.62 | 35,900 |
20 mar 2024 | 19.94 | 20.21 | 19.68 | 20.11 | 19.98 | 22,100 |
20 mar 2024 | 0.125 Dividendo | |||||
19 mar 2024 | 19.87 | 20.01 | 19.79 | 19.95 | 19.70 | 26,800 |
18 mar 2024 | 19.89 | 20.00 | 19.80 | 19.85 | 19.60 | 13,100 |
15 mar 2024 | 19.87 | 19.99 | 19.81 | 19.81 | 19.56 | 18,900 |
14 mar 2024 | 19.95 | 20.00 | 19.85 | 19.91 | 19.65 | 18,600 |
13 mar 2024 | 19.94 | 20.11 | 19.89 | 19.89 | 19.64 | 12,600 |
12 mar 2024 | 19.86 | 20.03 | 19.86 | 19.93 | 19.68 | 13,300 |
11 mar 2024 | 20.25 | 20.25 | 19.83 | 19.95 | 19.70 | 22,500 |
08 mar 2024 | 19.99 | 20.30 | 19.85 | 20.30 | 20.04 | 32,800 |
07 mar 2024 | 20.01 | 20.07 | 19.88 | 19.91 | 19.66 | 14,500 |
06 mar 2024 | 19.91 | 20.07 | 19.86 | 20.05 | 19.80 | 6,700 |
05 mar 2024 | 20.07 | 20.07 | 19.91 | 19.91 | 19.66 | 15,400 |
04 mar 2024 | 20.00 | 20.10 | 19.85 | 20.00 | 19.75 | 19,900 |
01 mar 2024 | 19.90 | 20.08 | 19.90 | 20.00 | 19.75 | 11,100 |
29 feb 2024 | 20.03 | 20.10 | 19.80 | 19.92 | 19.67 | 9,000 |
28 feb 2024 | 19.83 | 20.08 | 19.78 | 19.78 | 19.53 | 11,200 |
27 feb 2024 | 19.93 | 20.09 | 19.78 | 19.88 | 19.63 | 16,200 |
26 feb 2024 | 19.92 | 20.19 | 19.77 | 19.77 | 19.52 | 20,200 |
23 feb 2024 | 19.98 | 20.18 | 19.96 | 20.01 | 19.76 | 12,600 |
22 feb 2024 | 20.10 | 20.24 | 19.87 | 19.98 | 19.73 | 10,400 |
21 feb 2024 | 19.98 | 20.23 | 19.98 | 20.05 | 19.80 | 19,800 |
20 feb 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 19.84 | 24,100 |
20 feb 2024 | 0.125 Dividendo | |||||
16 feb 2024 | 20.11 | 20.25 | 20.07 | 20.25 | 19.87 | 17,100 |
15 feb 2024 | 20.01 | 20.25 | 20.01 | 20.22 | 19.84 | 20,500 |
14 feb 2024 | 19.84 | 20.00 | 19.84 | 20.00 | 19.62 | 22,400 |
13 feb 2024 | 19.55 | 20.00 | 19.55 | 19.79 | 19.42 | 34,300 |
12 feb 2024 | 19.87 | 20.00 | 19.67 | 19.85 | 19.48 | 30,400 |
09 feb 2024 | 19.54 | 19.84 | 19.54 | 19.67 | 19.30 | 18,300 |
08 feb 2024 | 19.65 | 19.89 | 19.54 | 19.57 | 19.20 | 23,900 |
07 feb 2024 | 19.78 | 19.95 | 19.70 | 19.75 | 19.38 | 24,100 |
06 feb 2024 | 19.31 | 19.80 | 19.31 | 19.76 | 19.39 | 24,900 |
05 feb 2024 | 19.54 | 19.54 | 19.30 | 19.39 | 19.03 | 24,500 |
02 feb 2024 | 19.15 | 19.39 | 19.15 | 19.25 | 18.89 | 22,600 |
01 feb 2024 | 19.30 | 19.30 | 19.04 | 19.15 | 18.79 | 19,200 |
31 ene 2024 | 19.42 | 19.43 | 19.18 | 19.23 | 18.86 | 17,900 |
30 ene 2024 | 19.43 | 19.73 | 19.30 | 19.39 | 19.03 | 29,200 |
29 ene 2024 | 19.45 | 19.45 | 19.15 | 19.38 | 19.02 | 13,600 |
26 ene 2024 | 19.08 | 19.46 | 19.08 | 19.38 | 19.02 | 5,500 |
25 ene 2024 | 19.00 | 19.23 | 19.00 | 19.19 | 18.83 | 18,300 |
24 ene 2024 | 19.02 | 19.23 | 18.86 | 19.08 | 18.72 | 12,700 |
23 ene 2024 | 19.05 | 19.10 | 18.75 | 19.02 | 18.66 | 17,000 |
22 ene 2024 | 18.81 | 19.26 | 18.81 | 18.99 | 18.63 | 9,600 |
22 ene 2024 | 0.125 Dividendo | |||||
19 ene 2024 | 19.04 | 19.45 | 18.91 | 19.01 | 18.53 | 49,000 |
18 ene 2024 | 19.08 | 19.13 | 18.90 | 19.07 | 18.59 | 19,200 |
17 ene 2024 | 18.82 | 19.06 | 18.80 | 18.91 | 18.43 | 12,600 |
16 ene 2024 | 18.80 | 19.10 | 18.75 | 19.08 | 18.60 | 23,300 |
12 ene 2024 | 19.01 | 19.01 | 18.78 | 18.80 | 18.33 | 18,300 |
11 ene 2024 | 19.10 | 19.21 | 18.80 | 18.90 | 18.42 | 19,800 |
10 ene 2024 | 19.22 | 19.25 | 19.01 | 19.19 | 18.71 | 5,800 |
09 ene 2024 | 19.00 | 19.22 | 18.90 | 19.19 | 18.71 | 7,800 |
08 ene 2024 | 18.80 | 19.12 | 18.75 | 19.07 | 18.59 | 14,400 |
05 ene 2024 | 18.72 | 18.88 | 18.63 | 18.75 | 18.28 | 17,400 |
04 ene 2024 | 18.75 | 18.87 | 18.69 | 18.74 | 18.27 | 14,100 |
03 ene 2024 | 18.86 | 18.95 | 18.62 | 18.75 | 18.28 | 17,600 |
02 ene 2024 | 19.00 | 19.02 | 18.68 | 18.99 | 18.51 | 14,900 |
29 dic 2023 | 18.84 | 19.17 | 18.25 | 19.00 | 18.52 | 76,300 |
28 dic 2023 | 18.76 | 19.20 | 18.50 | 18.88 | 18.40 | 29,700 |
27 dic 2023 | 18.68 | 19.00 | 18.62 | 18.78 | 18.31 | 27,300 |
26 dic 2023 | 18.71 | 18.90 | 18.58 | 18.69 | 18.22 | 45,800 |
22 dic 2023 | 18.69 | 18.80 | 18.67 | 18.71 | 18.24 | 36,900 |
*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. |