Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 21.25 | 21.40 | 21.15 | 21.15 | 21.15 | 4,482 |
25 jun 2024 | 21.00 | 21.20 | 21.00 | 21.15 | 21.15 | 18,894 |
24 jun 2024 | 21.10 | 21.25 | 21.10 | 21.20 | 21.20 | 12,664 |
21 jun 2024 | 21.20 | 21.40 | 21.00 | 21.05 | 21.05 | 219,183 |
20 jun 2024 | 21.00 | 21.45 | 21.00 | 21.35 | 21.35 | 15,196 |
19 jun 2024 | 21.00 | 21.25 | 21.00 | 21.05 | 21.05 | 20,954 |
18 jun 2024 | 21.20 | 21.65 | 21.00 | 21.20 | 21.20 | 27,656 |
17 jun 2024 | 20.85 | 21.20 | 20.80 | 21.20 | 21.20 | 31,751 |
14 jun 2024 | 21.40 | 21.55 | 20.55 | 20.75 | 20.75 | 88,347 |
13 jun 2024 | 21.40 | 21.70 | 21.40 | 21.55 | 21.55 | 16,923 |
12 jun 2024 | 21.65 | 21.70 | 21.40 | 21.50 | 21.50 | 16,212 |
11 jun 2024 | 21.75 | 21.90 | 21.40 | 21.70 | 21.70 | 16,976 |
10 jun 2024 | 21.55 | 21.95 | 21.55 | 21.75 | 21.75 | 12,780 |
07 jun 2024 | 21.55 | 22.15 | 21.55 | 22.10 | 22.10 | 25,666 |
06 jun 2024 | 22.00 | 22.35 | 21.85 | 22.15 | 22.15 | 22,598 |
05 jun 2024 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 11,340 |
04 jun 2024 | 21.50 | 21.95 | 21.50 | 21.80 | 21.80 | 6,840 |
03 jun 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 9,083 |
31 may 2024 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 10,960 |
30 may 2024 | 21.40 | 21.65 | 21.40 | 21.55 | 21.55 | 7,752 |
29 may 2024 | 21.40 | 21.55 | 21.30 | 21.45 | 21.45 | 8,833 |
28 may 2024 | 21.55 | 21.70 | 21.40 | 21.55 | 21.55 | 16,440 |
27 may 2024 | 21.10 | 21.65 | 20.70 | 21.65 | 21.65 | 23,898 |
24 may 2024 | 21.30 | 21.45 | 21.10 | 21.15 | 21.15 | 5,835 |
23 may 2024 | 21.35 | 21.60 | 21.30 | 21.30 | 21.30 | 8,442 |
22 may 2024 | 21.80 | 21.95 | 21.35 | 21.35 | 21.35 | 5,242 |
21 may 2024 | 21.35 | 22.05 | 21.30 | 21.85 | 21.85 | 6,176 |
20 may 2024 | 21.75 | 22.45 | 21.75 | 22.10 | 22.10 | 14,467 |
17 may 2024 | 21.40 | 21.85 | 21.40 | 21.85 | 21.85 | 17,248 |
16 may 2024 | 21.55 | 21.70 | 21.55 | 21.65 | 21.65 | 3,928 |
15 may 2024 | 21.55 | 21.75 | 21.50 | 21.60 | 21.60 | 8,808 |
14 may 2024 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 4,994 |
13 may 2024 | 21.65 | 21.65 | 21.50 | 21.55 | 21.55 | 4,247 |
10 may 2024 | 21.50 | 21.65 | 21.50 | 21.55 | 21.55 | 6,188 |
09 may 2024 | 21.40 | 21.55 | 21.40 | 21.50 | 21.50 | 15,065 |
08 may 2024 | 21.15 | 21.50 | 21.15 | 21.40 | 21.40 | 6,714 |
07 may 2024 | 21.40 | 21.50 | 21.35 | 21.35 | 21.35 | 8,149 |
06 may 2024 | 21.35 | 21.70 | 21.35 | 21.55 | 21.55 | 13,801 |
03 may 2024 | 20.75 | 21.60 | 20.75 | 21.35 | 21.35 | 25,263 |
02 may 2024 | 21.00 | 21.10 | 20.85 | 21.05 | 21.05 | 34,515 |
30 abr 2024 | 20.10 | 21.15 | 20.10 | 21.05 | 21.05 | 90,889 |
29 abr 2024 | 20.00 | 20.45 | 20.00 | 20.20 | 20.20 | 15,264 |
26 abr 2024 | 19.80 | 20.10 | 19.80 | 19.98 | 19.98 | 16,016 |
26 abr 2024 | 0.65 Dividendo | |||||
25 abr 2024 | 20.55 | 20.80 | 20.50 | 20.60 | 19.95 | 28,573 |
24 abr 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 19.85 | 13,242 |
23 abr 2024 | 20.60 | 20.80 | 20.50 | 20.50 | 19.85 | 7,540 |
22 abr 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 20.05 | 4,151 |
19 abr 2024 | 20.50 | 20.55 | 20.45 | 20.50 | 19.85 | 4,596 |
18 abr 2024 | 20.45 | 20.65 | 20.40 | 20.55 | 19.90 | 10,763 |
17 abr 2024 | 20.50 | 20.55 | 20.40 | 20.40 | 19.76 | 7,135 |
16 abr 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 19.85 | 21,661 |
15 abr 2024 | 20.70 | 20.75 | 20.50 | 20.50 | 19.85 | 17,622 |
12 abr 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.14 | 14,270 |
11 abr 2024 | 20.90 | 21.00 | 20.80 | 20.95 | 20.29 | 18,215 |
10 abr 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.29 | 35,234 |
09 abr 2024 | 21.10 | 21.20 | 21.00 | 21.05 | 20.39 | 11,283 |
08 abr 2024 | 21.10 | 21.20 | 21.05 | 21.10 | 20.43 | 8,750 |
05 abr 2024 | 20.95 | 21.20 | 20.95 | 21.15 | 20.48 | 13,805 |
04 abr 2024 | 21.20 | 21.20 | 20.95 | 20.95 | 20.29 | 5,157 |
03 abr 2024 | 21.10 | 21.15 | 20.95 | 21.15 | 20.48 | 4,058 |
02 abr 2024 | 21.00 | 21.15 | 20.85 | 21.10 | 20.43 | 15,581 |
28 mar 2024 | 21.00 | 21.20 | 20.85 | 21.15 | 20.48 | 44,404 |
27 mar 2024 | 20.95 | 21.10 | 20.95 | 21.05 | 20.39 | 913,341 |
26 mar 2024 | 21.20 | 21.20 | 20.90 | 21.00 | 20.34 | 10,252 |
25 mar 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 20.53 | 6,183 |
22 mar 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 20.63 | 4,760 |
21 mar 2024 | 21.20 | 21.30 | 21.20 | 21.20 | 20.53 | 4,955 |
20 mar 2024 | 21.20 | 21.30 | 21.20 | 21.25 | 20.58 | 4,542 |
19 mar 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 20.53 | 4,469 |
18 mar 2024 | 21.30 | 21.35 | 21.20 | 21.30 | 20.63 | 5,690 |
15 mar 2024 | 21.00 | 21.40 | 21.00 | 21.30 | 20.63 | 24,354 |
14 mar 2024 | 20.90 | 21.10 | 20.90 | 21.00 | 20.34 | 10,134 |
13 mar 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.24 | 6,858 |
12 mar 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 20.34 | 22,795 |
11 mar 2024 | 20.55 | 20.80 | 20.55 | 20.70 | 20.05 | 10,087 |
08 mar 2024 | 21.15 | 21.15 | 20.70 | 20.70 | 20.05 | 27,131 |
07 mar 2024 | 20.70 | 21.20 | 20.70 | 21.10 | 20.43 | 11,732 |
06 mar 2024 | 21.10 | 21.25 | 20.85 | 20.85 | 20.19 | 27,791 |
05 mar 2024 | 20.75 | 21.10 | 20.75 | 21.00 | 20.34 | 12,949 |
04 mar 2024 | 20.65 | 21.20 | 20.65 | 20.85 | 20.19 | 59,901 |
01 mar 2024 | 20.50 | 20.55 | 20.35 | 20.50 | 19.85 | 15,757 |
29 feb 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 19.85 | 20,089 |
28 feb 2024 | 20.25 | 20.75 | 19.48 | 20.65 | 20.00 | 70,299 |
27 feb 2024 | 20.45 | 20.65 | 20.30 | 20.55 | 19.90 | 16,783 |
26 feb 2024 | 20.60 | 20.60 | 20.30 | 20.40 | 19.76 | 16,451 |
23 feb 2024 | 20.40 | 20.50 | 20.25 | 20.50 | 19.85 | 8,442 |
22 feb 2024 | 20.60 | 20.65 | 20.30 | 20.40 | 19.76 | 15,122 |
21 feb 2024 | 20.55 | 20.60 | 20.40 | 20.55 | 19.90 | 10,371 |
20 feb 2024 | 20.65 | 20.65 | 20.40 | 20.60 | 19.95 | 9,387 |
19 feb 2024 | 20.55 | 20.75 | 20.50 | 20.70 | 20.05 | 7,589 |
16 feb 2024 | 20.50 | 20.80 | 20.35 | 20.65 | 20.00 | 27,995 |
15 feb 2024 | 20.45 | 20.50 | 20.15 | 20.45 | 19.80 | 9,794 |
14 feb 2024 | 20.35 | 20.45 | 20.15 | 20.35 | 19.71 | 17,367 |
13 feb 2024 | 20.40 | 20.50 | 20.10 | 20.30 | 19.66 | 27,157 |
12 feb 2024 | 19.90 | 20.55 | 19.80 | 20.55 | 19.90 | 26,104 |
09 feb 2024 | 19.62 | 20.10 | 19.44 | 20.00 | 19.37 | 55,423 |
08 feb 2024 | 19.16 | 19.54 | 19.14 | 19.54 | 18.92 | 21,529 |
07 feb 2024 | 19.20 | 19.38 | 18.88 | 19.04 | 18.44 | 59,656 |
06 feb 2024 | 18.90 | 19.16 | 18.62 | 19.16 | 18.56 | 63,734 |
*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. |