Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 22.14 | 22.31 | 22.14 | 22.31 | 22.31 | 6,300 |
26 jun 2024 | 22.05 | 22.21 | 22.05 | 22.21 | 22.21 | 4,100 |
25 jun 2024 | 21.86 | 22.01 | 21.82 | 22.01 | 22.01 | 5,400 |
24 jun 2024 | 21.70 | 21.91 | 21.70 | 21.91 | 21.91 | 5,600 |
21 jun 2024 | 21.69 | 21.70 | 21.19 | 21.42 | 21.42 | 7,900 |
20 jun 2024 | 21.90 | 22.00 | 21.90 | 21.91 | 21.91 | 5,500 |
18 jun 2024 | 21.52 | 21.55 | 21.40 | 21.40 | 21.40 | 1,700 |
17 jun 2024 | 21.48 | 21.50 | 21.33 | 21.50 | 21.50 | 2,900 |
14 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 900 |
13 jun 2024 | 22.00 | 22.00 | 21.48 | 21.48 | 21.48 | 4,200 |
12 jun 2024 | 21.49 | 21.57 | 21.49 | 21.57 | 21.57 | 1,600 |
11 jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1,400 |
10 jun 2024 | 21.05 | 21.06 | 20.91 | 20.94 | 20.94 | 5,100 |
07 jun 2024 | 21.30 | 21.30 | 21.22 | 21.22 | 21.22 | 1,100 |
06 jun 2024 | 21.48 | 21.48 | 21.45 | 21.45 | 21.45 | 800 |
05 jun 2024 | 21.35 | 21.35 | 21.19 | 21.32 | 21.32 | 21,700 |
04 jun 2024 | 21.75 | 21.75 | 21.20 | 21.24 | 21.24 | 6,700 |
03 jun 2024 | 21.85 | 21.85 | 21.84 | 21.85 | 21.85 | 700 |
31 may 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 1,900 |
30 may 2024 | 21.57 | 21.63 | 21.57 | 21.63 | 21.63 | 2,500 |
29 may 2024 | 21.65 | 21.65 | 21.48 | 21.48 | 21.48 | 1,500 |
28 may 2024 | 21.85 | 22.01 | 21.81 | 21.98 | 21.98 | 5,800 |
24 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 200 |
23 may 2024 | 22.00 | 22.05 | 21.84 | 21.84 | 21.84 | 2,000 |
22 may 2024 | 22.40 | 22.48 | 22.40 | 22.46 | 22.46 | 900 |
21 may 2024 | 21.96 | 22.71 | 21.96 | 22.70 | 22.70 | 23,400 |
20 may 2024 | 21.98 | 22.00 | 21.96 | 22.00 | 22.00 | 1,500 |
17 may 2024 | 21.96 | 22.13 | 21.96 | 22.00 | 22.00 | 1,500 |
16 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1,700 |
15 may 2024 | 22.13 | 22.18 | 22.03 | 22.18 | 22.18 | 2,600 |
14 may 2024 | 22.12 | 22.12 | 22.00 | 22.00 | 22.00 | 3,100 |
13 may 2024 | 22.08 | 22.12 | 22.00 | 22.11 | 22.11 | 8,400 |
10 may 2024 | 22.24 | 22.42 | 22.13 | 22.29 | 22.29 | 16,800 |
09 may 2024 | 22.33 | 22.35 | 22.33 | 22.35 | 22.35 | 2,000 |
08 may 2024 | 21.92 | 21.98 | 21.92 | 21.92 | 21.92 | 2,500 |
07 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 300 |
06 may 2024 | 22.11 | 22.24 | 22.11 | 22.24 | 22.24 | 500 |
03 may 2024 | 21.87 | 21.87 | 21.70 | 21.70 | 21.70 | 3,600 |
02 may 2024 | 21.23 | 21.70 | 21.23 | 21.70 | 21.70 | 4,400 |
01 may 2024 | 21.41 | 21.52 | 21.39 | 21.47 | 21.47 | 4,300 |
30 abr 2024 | 22.05 | 22.05 | 22.02 | 22.02 | 22.02 | 1,400 |
29 abr 2024 | 22.24 | 22.42 | 22.24 | 22.42 | 22.42 | 7,300 |
26 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
25 abr 2024 | 22.06 | 22.31 | 22.06 | 22.31 | 22.31 | 1,400 |
24 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200 |
23 abr 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | 1,300 |
22 abr 2024 | 21.81 | 21.96 | 21.62 | 21.96 | 21.96 | 7,500 |
19 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 200 |
18 abr 2024 | 22.31 | 22.31 | 22.02 | 22.02 | 22.02 | 2,200 |
17 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 800 |
16 abr 2024 | 21.28 | 21.39 | 21.28 | 21.33 | 21.33 | 3,200 |
15 abr 2024 | 22.37 | 22.37 | 21.66 | 21.66 | 21.66 | 2,800 |
12 abr 2024 | 22.19 | 22.20 | 22.02 | 22.08 | 22.08 | 3,700 |
11 abr 2024 | 21.75 | 21.87 | 21.75 | 21.86 | 21.86 | 2,800 |
10 abr 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.75 | 2,700 |
09 abr 2024 | 22.25 | 22.33 | 22.01 | 22.01 | 22.01 | 8,300 |
08 abr 2024 | 21.57 | 21.84 | 21.51 | 21.84 | 21.84 | 4,700 |
05 abr 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 21.50 | 1,300 |
04 abr 2024 | 21.79 | 21.81 | 21.50 | 21.52 | 21.52 | 4,000 |
03 abr 2024 | 21.41 | 21.76 | 21.41 | 21.72 | 21.72 | 7,200 |
02 abr 2024 | 21.00 | 21.23 | 21.00 | 21.23 | 21.23 | 1,000 |
01 abr 2024 | 21.44 | 21.52 | 21.15 | 21.16 | 21.16 | 8,300 |
28 mar 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 21.38 | 2,000 |
27 mar 2024 | 21.54 | 21.55 | 21.49 | 21.51 | 21.51 | 4,000 |
27 mar 2024 | 0.331 Dividendo | |||||
26 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | 600 |
25 mar 2024 | 21.71 | 21.78 | 21.66 | 21.66 | 21.33 | 50,500 |
22 mar 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.20 | 1,700 |
21 mar 2024 | 20.78 | 22.80 | 20.78 | 21.83 | 21.50 | 2,300 |
20 mar 2024 | 21.77 | 21.80 | 21.70 | 21.80 | 21.47 | 1,500 |
19 mar 2024 | 21.77 | 21.98 | 21.74 | 21.95 | 21.62 | 8,300 |
18 mar 2024 | 21.44 | 21.75 | 21.44 | 21.75 | 21.42 | 1,800 |
15 mar 2024 | 21.19 | 21.42 | 21.19 | 21.40 | 21.07 | 2,200 |
14 mar 2024 | 21.34 | 21.34 | 21.08 | 21.08 | 20.76 | 3,300 |
13 mar 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 21.07 | 4,900 |
12 mar 2024 | 22.26 | 22.45 | 22.26 | 22.45 | 22.11 | 1,100 |
11 mar 2024 | 22.56 | 22.56 | 22.16 | 22.28 | 21.94 | 3,100 |
08 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.50 | 1,700 |
07 mar 2024 | 22.77 | 23.09 | 22.77 | 23.06 | 22.71 | 4,800 |
06 mar 2024 | 22.23 | 22.37 | 22.23 | 22.27 | 21.93 | 2,300 |
05 mar 2024 | 22.17 | 22.24 | 22.10 | 22.10 | 21.76 | 800 |
04 mar 2024 | 22.21 | 22.37 | 22.15 | 22.15 | 21.81 | 7,800 |
01 mar 2024 | 22.26 | 22.31 | 22.26 | 22.31 | 21.97 | 1,500 |
29 feb 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 21.84 | 2,800 |
28 feb 2024 | 22.20 | 22.31 | 22.15 | 22.15 | 21.81 | 4,500 |
27 feb 2024 | 22.26 | 22.26 | 22.20 | 22.20 | 21.86 | 300 |
26 feb 2024 | 22.29 | 22.36 | 22.24 | 22.36 | 22.02 | 2,700 |
23 feb 2024 | 22.40 | 22.51 | 22.40 | 22.51 | 22.17 | 400 |
22 feb 2024 | 22.47 | 22.47 | 22.29 | 22.29 | 21.95 | 1,000 |
21 feb 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.91 | 2,300 |
20 feb 2024 | 23.07 | 23.07 | 22.10 | 22.33 | 21.99 | 6,200 |
16 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.72 | 600 |
15 feb 2024 | 22.78 | 22.91 | 22.78 | 22.90 | 22.55 | 1,400 |
14 feb 2024 | 22.39 | 22.56 | 22.39 | 22.56 | 22.22 | 500 |
13 feb 2024 | 22.70 | 22.70 | 22.33 | 22.35 | 22.01 | 4,100 |
12 feb 2024 | 22.50 | 23.02 | 22.50 | 23.01 | 22.66 | 9,400 |
09 feb 2024 | 23.00 | 23.10 | 22.92 | 22.95 | 22.60 | 4,400 |
08 feb 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 22.80 | 1,800 |
07 feb 2024 | 23.60 | 23.60 | 23.42 | 23.50 | 23.14 | 12,000 |
06 feb 2024 | 23.48 | 23.73 | 23.48 | 23.66 | 23.30 | 2,600 |
*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. |