Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
01 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
30 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
30 abr 2024 | 0.07 Dividendo | |||||
29 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | - |
26 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | - |
25 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | - |
24 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.18 | - |
23 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.20 | - |
22 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | - |
19 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | - |
18 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.85 | - |
17 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.85 | - |
16 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.78 | - |
15 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | - |
12 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.09 | - |
11 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.22 | - |
10 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | - |
09 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.56 | - |
08 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | - |
05 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.44 | - |
04 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | - |
03 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | - |
02 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | - |
01 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | - |
28 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.60 | - |
27 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.60 | - |
26 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.45 | - |
25 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.49 | - |
22 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | - |
21 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.56 | - |
20 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.52 | - |
19 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.43 | - |
18 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.39 | - |
15 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | - |
14 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.39 | - |
13 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | - |
12 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | - |
11 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | - |
08 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | - |
07 mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | - |
06 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | - |
05 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | - |
04 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | - |
01 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | - |
29 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | - |
28 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.18 | - |
27 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.22 | - |
26 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | - |
23 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.32 | - |
22 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.30 | - |
21 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | - |
20 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | - |
16 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | - |
15 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | - |
14 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.09 | - |
13 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | - |
12 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.29 | - |
09 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | - |
08 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.20 | - |
07 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | - |
06 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | - |
05 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.17 | - |
02 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | - |
01 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | - |
31 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.39 | - |
31 ene 2024 | 0.071 Dividendo | |||||
30 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.39 | - |
29 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | - |
26 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | - |
25 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.35 | - |
24 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | - |
23 ene 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.27 | - |
22 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.31 | - |
19 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.28 | - |
18 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.23 | - |
17 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.28 | - |
16 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.47 | - |
12 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.61 | - |
11 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.56 | - |
10 ene 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | - |
09 ene 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.55 | - |
08 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.61 | - |
05 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.50 | - |
04 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.51 | - |
03 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.51 | - |
02 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.61 | - |
29 dic 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | - |
29 dic 2023 | 0.071 Dividendo | |||||
28 dic 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.64 | - |
27 dic 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.63 | - |
26 dic 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.55 | - |
22 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.49 | - |
21 dic 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.46 | - |
20 dic 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.36 | - |
19 dic 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.42 | - |
18 dic 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.31 | - |
15 dic 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.35 | - |
14 dic 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.47 | - |
*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. |