Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 21.50 | 21.80 | 21.40 | 21.43 | 21.43 | 4,983 |
06 may 2024 | 21.31 | 21.63 | 21.21 | 21.27 | 21.27 | 16,400 |
03 may 2024 | 21.21 | 21.45 | 20.96 | 21.32 | 21.32 | 16,500 |
02 may 2024 | 20.90 | 21.12 | 20.80 | 20.99 | 20.99 | 27,800 |
01 may 2024 | 20.39 | 21.14 | 19.75 | 20.80 | 20.80 | 49,800 |
30 abr 2024 | 20.95 | 20.95 | 20.15 | 20.23 | 20.23 | 23,800 |
29 abr 2024 | 21.07 | 21.26 | 20.50 | 20.90 | 20.90 | 40,400 |
26 abr 2024 | 21.39 | 21.47 | 20.66 | 20.86 | 20.86 | 29,900 |
25 abr 2024 | 20.58 | 21.15 | 20.25 | 20.98 | 20.98 | 42,600 |
24 abr 2024 | 20.45 | 20.63 | 20.12 | 20.42 | 20.42 | 19,400 |
23 abr 2024 | 20.41 | 21.37 | 20.41 | 20.68 | 20.68 | 23,400 |
22 abr 2024 | 20.73 | 20.91 | 20.30 | 20.41 | 20.41 | 49,200 |
19 abr 2024 | 19.62 | 21.00 | 19.62 | 20.50 | 20.50 | 300,500 |
18 abr 2024 | 19.47 | 19.80 | 19.26 | 19.80 | 19.80 | 39,500 |
17 abr 2024 | 19.22 | 19.76 | 19.22 | 19.52 | 19.52 | 32,900 |
16 abr 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 13,700 |
15 abr 2024 | 19.85 | 19.85 | 19.60 | 19.61 | 19.61 | 27,200 |
12 abr 2024 | 19.54 | 19.73 | 19.54 | 19.68 | 19.68 | 20,300 |
11 abr 2024 | 19.50 | 19.89 | 19.50 | 19.72 | 19.72 | 18,400 |
10 abr 2024 | 19.56 | 20.02 | 19.33 | 19.79 | 19.79 | 58,900 |
09 abr 2024 | 19.97 | 20.28 | 19.85 | 19.89 | 19.89 | 20,800 |
08 abr 2024 | 19.91 | 20.10 | 19.91 | 20.00 | 20.00 | 24,800 |
05 abr 2024 | 19.82 | 20.02 | 19.75 | 19.86 | 19.86 | 40,400 |
04 abr 2024 | 20.08 | 20.37 | 19.55 | 19.82 | 19.82 | 24,000 |
03 abr 2024 | 19.65 | 20.04 | 19.65 | 19.79 | 19.79 | 18,100 |
02 abr 2024 | 19.82 | 19.87 | 19.49 | 19.73 | 19.73 | 21,000 |
01 abr 2024 | 20.37 | 20.70 | 20.02 | 20.04 | 20.04 | 28,200 |
28 mar 2024 | 20.01 | 20.32 | 19.95 | 20.01 | 20.01 | 39,100 |
27 mar 2024 | 19.68 | 20.30 | 19.50 | 20.16 | 20.16 | 32,900 |
26 mar 2024 | 19.96 | 20.36 | 19.50 | 19.50 | 19.50 | 18,600 |
25 mar 2024 | 20.09 | 20.48 | 19.90 | 19.90 | 19.90 | 12,400 |
22 mar 2024 | 20.53 | 20.53 | 19.87 | 20.06 | 20.06 | 26,400 |
21 mar 2024 | 20.77 | 21.11 | 20.40 | 20.60 | 20.60 | 26,700 |
20 mar 2024 | 19.76 | 20.88 | 19.76 | 20.84 | 20.84 | 16,500 |
19 mar 2024 | 20.00 | 20.28 | 19.86 | 19.90 | 19.90 | 30,300 |
18 mar 2024 | 20.67 | 20.78 | 19.90 | 19.90 | 19.90 | 19,000 |
15 mar 2024 | 19.76 | 20.74 | 19.76 | 20.74 | 20.74 | 69,300 |
14 mar 2024 | 20.32 | 20.56 | 19.81 | 19.90 | 19.90 | 42,400 |
13 mar 2024 | 20.35 | 20.50 | 20.12 | 20.47 | 20.47 | 17,900 |
12 mar 2024 | 20.35 | 20.50 | 20.23 | 20.35 | 20.35 | 21,800 |
11 mar 2024 | 20.06 | 20.53 | 20.06 | 20.40 | 20.40 | 10,900 |
08 mar 2024 | 20.73 | 20.73 | 20.08 | 20.17 | 20.17 | 10,500 |
07 mar 2024 | 20.52 | 20.95 | 20.34 | 20.43 | 20.43 | 9,100 |
06 mar 2024 | 20.56 | 20.56 | 20.02 | 20.41 | 20.41 | 13,400 |
05 mar 2024 | 20.42 | 20.85 | 20.34 | 20.34 | 20.34 | 14,300 |
04 mar 2024 | 20.68 | 20.89 | 20.27 | 20.42 | 20.42 | 13,700 |
01 mar 2024 | 20.89 | 20.89 | 20.35 | 20.42 | 20.42 | 19,500 |
29 feb 2024 | 20.80 | 21.23 | 20.80 | 21.03 | 21.03 | 20,000 |
28 feb 2024 | 20.40 | 20.59 | 20.35 | 20.35 | 20.35 | 12,300 |
27 feb 2024 | 20.77 | 20.92 | 20.40 | 20.40 | 20.40 | 11,600 |
26 feb 2024 | 20.58 | 20.95 | 20.26 | 20.51 | 20.51 | 23,800 |
23 feb 2024 | 20.61 | 21.00 | 20.61 | 20.95 | 20.95 | 9,400 |
22 feb 2024 | 21.00 | 21.23 | 20.54 | 20.75 | 20.75 | 26,400 |
21 feb 2024 | 21.05 | 21.59 | 21.01 | 21.03 | 21.03 | 13,700 |
20 feb 2024 | 21.00 | 21.68 | 21.00 | 21.05 | 21.05 | 20,100 |
16 feb 2024 | 21.96 | 21.97 | 21.02 | 21.02 | 21.02 | 25,700 |
15 feb 2024 | 21.15 | 22.55 | 21.15 | 22.15 | 22.15 | 33,500 |
14 feb 2024 | 20.54 | 20.89 | 20.24 | 20.86 | 20.86 | 30,100 |
13 feb 2024 | 20.73 | 21.57 | 20.11 | 20.26 | 20.26 | 29,900 |
12 feb 2024 | 20.83 | 22.14 | 20.83 | 21.48 | 21.48 | 23,400 |
09 feb 2024 | 20.72 | 21.19 | 20.65 | 20.82 | 20.82 | 18,200 |
08 feb 2024 | 20.28 | 20.73 | 20.21 | 20.45 | 20.45 | 12,700 |
08 feb 2024 | 0.2 Dividendo | |||||
07 feb 2024 | 20.91 | 20.91 | 20.03 | 20.34 | 20.14 | 32,600 |
06 feb 2024 | 20.97 | 21.34 | 20.60 | 20.91 | 20.70 | 17,200 |
05 feb 2024 | 21.32 | 21.41 | 20.90 | 20.99 | 20.78 | 26,300 |
02 feb 2024 | 21.08 | 22.80 | 21.08 | 21.57 | 21.36 | 20,700 |
01 feb 2024 | 21.71 | 21.73 | 20.73 | 21.60 | 21.39 | 45,300 |
31 ene 2024 | 22.24 | 22.33 | 21.01 | 21.38 | 21.17 | 18,600 |
30 ene 2024 | 22.95 | 23.00 | 22.43 | 22.46 | 22.24 | 16,000 |
29 ene 2024 | 22.74 | 23.01 | 22.73 | 23.00 | 22.77 | 25,800 |
26 ene 2024 | 24.10 | 24.10 | 23.02 | 23.07 | 22.84 | 29,200 |
25 ene 2024 | 23.70 | 23.96 | 23.00 | 23.86 | 23.63 | 19,800 |
24 ene 2024 | 23.86 | 23.89 | 23.31 | 23.34 | 23.11 | 13,600 |
23 ene 2024 | 24.00 | 24.00 | 23.47 | 23.54 | 23.31 | 14,500 |
22 ene 2024 | 23.12 | 23.89 | 23.12 | 23.89 | 23.66 | 17,500 |
19 ene 2024 | 23.10 | 23.12 | 22.71 | 22.90 | 22.67 | 20,900 |
18 ene 2024 | 22.97 | 23.00 | 22.63 | 22.89 | 22.66 | 11,800 |
17 ene 2024 | 22.58 | 23.18 | 22.58 | 22.82 | 22.60 | 14,000 |
16 ene 2024 | 22.80 | 23.01 | 22.63 | 23.00 | 22.77 | 29,100 |
12 ene 2024 | 23.60 | 23.60 | 22.95 | 23.01 | 22.78 | 17,200 |
11 ene 2024 | 23.84 | 23.86 | 23.09 | 23.30 | 23.07 | 28,500 |
10 ene 2024 | 23.46 | 23.95 | 23.46 | 23.94 | 23.70 | 32,100 |
09 ene 2024 | 23.66 | 23.83 | 23.14 | 23.60 | 23.37 | 30,400 |
08 ene 2024 | 23.85 | 24.04 | 23.58 | 23.97 | 23.73 | 21,900 |
05 ene 2024 | 23.71 | 24.32 | 23.70 | 23.97 | 23.73 | 72,300 |
04 ene 2024 | 24.09 | 24.09 | 23.82 | 23.82 | 23.59 | 20,600 |
03 ene 2024 | 24.18 | 24.34 | 23.76 | 23.97 | 23.73 | 44,000 |
02 ene 2024 | 24.58 | 24.58 | 24.02 | 24.26 | 24.02 | 36,200 |
29 dic 2023 | 24.39 | 24.51 | 24.26 | 24.28 | 24.04 | 15,400 |
28 dic 2023 | 24.47 | 24.79 | 24.31 | 24.48 | 24.24 | 29,200 |
27 dic 2023 | 24.48 | 24.76 | 24.42 | 24.59 | 24.35 | 25,600 |
26 dic 2023 | 23.92 | 24.77 | 23.92 | 24.50 | 24.26 | 52,600 |
22 dic 2023 | 24.60 | 24.97 | 23.92 | 24.25 | 24.01 | 30,100 |
21 dic 2023 | 24.01 | 24.49 | 24.01 | 24.35 | 24.11 | 26,000 |
20 dic 2023 | 24.51 | 24.76 | 23.87 | 23.96 | 23.72 | 46,400 |
19 dic 2023 | 24.20 | 24.51 | 24.09 | 24.41 | 24.17 | 51,700 |
18 dic 2023 | 24.50 | 24.50 | 24.14 | 24.14 | 23.90 | 27,400 |
15 dic 2023 | 24.27 | 25.64 | 24.19 | 24.50 | 24.26 | 117,500 |
14 dic 2023 | 24.26 | 24.74 | 23.42 | 24.05 | 23.81 | 84,400 |
*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. |