Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 21.05 | 21.39 | 20.96 | 21.04 | 21.04 | 4,353,900 |
23 may 2024 | 21.32 | 21.46 | 20.72 | 20.83 | 20.83 | 5,797,400 |
22 may 2024 | 21.94 | 22.28 | 21.24 | 21.33 | 21.33 | 7,045,300 |
21 may 2024 | 22.06 | 22.48 | 21.76 | 22.22 | 22.22 | 4,982,000 |
20 may 2024 | 21.96 | 22.68 | 21.27 | 22.45 | 22.45 | 8,065,300 |
17 may 2024 | 21.55 | 21.78 | 20.84 | 21.74 | 21.74 | 12,764,100 |
17 may 2024 | 0.1 Dividendo | |||||
16 may 2024 | 20.57 | 20.81 | 20.28 | 20.60 | 20.50 | 4,134,000 |
15 may 2024 | 20.55 | 21.08 | 20.17 | 20.81 | 20.71 | 5,909,200 |
14 may 2024 | 20.00 | 20.41 | 19.94 | 20.36 | 20.26 | 3,561,200 |
13 may 2024 | 20.26 | 20.53 | 19.79 | 19.97 | 19.87 | 3,784,800 |
10 may 2024 | 20.86 | 20.88 | 20.33 | 20.35 | 20.25 | 5,211,000 |
09 may 2024 | 19.15 | 20.90 | 18.98 | 20.63 | 20.53 | 10,806,900 |
08 may 2024 | 18.59 | 19.05 | 18.49 | 18.63 | 18.54 | 4,334,300 |
07 may 2024 | 18.80 | 18.99 | 18.69 | 18.90 | 18.81 | 2,466,200 |
06 may 2024 | 18.77 | 19.07 | 18.65 | 18.87 | 18.78 | 3,301,800 |
03 may 2024 | 18.41 | 18.72 | 18.14 | 18.25 | 18.16 | 3,882,300 |
02 may 2024 | 18.27 | 18.62 | 18.20 | 18.38 | 18.29 | 4,655,500 |
01 may 2024 | 18.46 | 19.22 | 18.37 | 18.57 | 18.48 | 4,415,400 |
30 abr 2024 | 18.47 | 18.97 | 18.44 | 18.44 | 18.35 | 4,523,400 |
29 abr 2024 | 19.15 | 19.39 | 18.75 | 19.23 | 19.14 | 4,104,200 |
26 abr 2024 | 19.29 | 19.37 | 18.81 | 19.02 | 18.93 | 2,535,900 |
25 abr 2024 | 18.63 | 19.10 | 18.33 | 18.97 | 18.88 | 5,597,000 |
24 abr 2024 | 18.45 | 18.74 | 18.33 | 18.62 | 18.53 | 2,109,800 |
23 abr 2024 | 18.14 | 18.75 | 18.05 | 18.62 | 18.53 | 3,467,900 |
22 abr 2024 | 18.12 | 18.68 | 18.01 | 18.24 | 18.15 | 5,167,300 |
19 abr 2024 | 19.08 | 19.35 | 18.92 | 19.07 | 18.98 | 4,198,200 |
18 abr 2024 | 19.29 | 19.29 | 18.75 | 19.06 | 18.97 | 4,627,800 |
17 abr 2024 | 19.06 | 19.43 | 18.66 | 18.90 | 18.81 | 5,161,300 |
16 abr 2024 | 18.54 | 18.95 | 18.19 | 18.80 | 18.71 | 6,731,300 |
15 abr 2024 | 19.38 | 19.54 | 18.67 | 19.09 | 19.00 | 8,175,500 |
12 abr 2024 | 20.20 | 20.60 | 18.93 | 19.16 | 19.07 | 13,002,900 |
11 abr 2024 | 19.30 | 19.66 | 18.86 | 19.60 | 19.50 | 7,595,300 |
10 abr 2024 | 18.27 | 19.37 | 18.12 | 19.03 | 18.94 | 9,926,100 |
09 abr 2024 | 18.58 | 19.41 | 18.50 | 19.30 | 19.21 | 12,186,200 |
08 abr 2024 | 18.03 | 18.28 | 17.55 | 18.07 | 17.98 | 8,970,800 |
05 abr 2024 | 16.72 | 17.68 | 16.57 | 17.53 | 17.44 | 7,963,400 |
04 abr 2024 | 16.85 | 17.06 | 16.55 | 16.69 | 16.61 | 6,470,900 |
03 abr 2024 | 15.92 | 16.97 | 15.86 | 16.89 | 16.81 | 11,033,800 |
02 abr 2024 | 15.50 | 15.89 | 15.45 | 15.79 | 15.71 | 7,433,500 |
01 abr 2024 | 15.47 | 15.58 | 15.10 | 15.25 | 15.18 | 4,425,000 |
28 mar 2024 | 14.69 | 15.19 | 14.69 | 15.08 | 15.01 | 4,232,700 |
27 mar 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 14.51 | 3,235,000 |
26 mar 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 13.85 | 2,301,800 |
25 mar 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 14.00 | 2,217,400 |
22 mar 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 13.77 | 2,853,100 |
21 mar 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 13.92 | 5,018,500 |
20 mar 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 14.16 | 4,484,300 |
19 mar 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 13.63 | 3,369,100 |
18 mar 2024 | 14.43 | 14.48 | 14.16 | 14.19 | 14.12 | 2,698,400 |
15 mar 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 14.43 | 5,254,100 |
14 mar 2024 | 14.24 | 14.33 | 14.05 | 14.16 | 14.09 | 3,591,300 |
13 mar 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 14.23 | 3,330,700 |
12 mar 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 13.90 | 2,911,200 |
11 mar 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 13.99 | 4,263,000 |
08 mar 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 13.76 | 4,083,300 |
07 mar 2024 | 13.65 | 14.03 | 13.48 | 14.01 | 13.94 | 7,046,800 |
06 mar 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 13.39 | 3,599,400 |
05 mar 2024 | 13.56 | 13.61 | 13.17 | 13.20 | 13.14 | 4,621,500 |
04 mar 2024 | 13.13 | 13.46 | 13.00 | 13.38 | 13.32 | 4,704,300 |
01 mar 2024 | 12.44 | 12.96 | 12.19 | 12.89 | 12.83 | 4,789,800 |
01 mar 2024 | 0.1 Dividendo | |||||
29 feb 2024 | 12.40 | 12.65 | 12.36 | 12.41 | 12.25 | 4,386,800 |
28 feb 2024 | 12.49 | 12.49 | 12.20 | 12.21 | 12.05 | 3,160,600 |
27 feb 2024 | 12.64 | 12.67 | 12.38 | 12.49 | 12.33 | 5,083,900 |
26 feb 2024 | 12.75 | 12.75 | 12.51 | 12.60 | 12.44 | 3,957,600 |
23 feb 2024 | 12.69 | 12.88 | 12.41 | 12.85 | 12.68 | 3,112,200 |
22 feb 2024 | 12.60 | 12.96 | 12.49 | 12.63 | 12.47 | 3,830,200 |
21 feb 2024 | 12.97 | 12.99 | 12.79 | 12.93 | 12.76 | 2,023,800 |
20 feb 2024 | 13.12 | 13.24 | 12.88 | 12.95 | 12.78 | 3,039,600 |
16 feb 2024 | 12.86 | 13.28 | 12.78 | 13.12 | 12.95 | 4,369,300 |
15 feb 2024 | 12.61 | 13.02 | 12.60 | 12.94 | 12.77 | 3,519,800 |
14 feb 2024 | 12.31 | 12.44 | 12.17 | 12.40 | 12.24 | 3,212,200 |
13 feb 2024 | 12.81 | 12.81 | 12.16 | 12.26 | 12.10 | 5,345,800 |
12 feb 2024 | 12.98 | 13.25 | 12.97 | 13.15 | 12.98 | 3,559,800 |
09 feb 2024 | 13.19 | 13.19 | 12.83 | 13.01 | 12.84 | 3,366,400 |
08 feb 2024 | 13.13 | 13.23 | 13.06 | 13.12 | 12.95 | 2,474,500 |
07 feb 2024 | 13.41 | 13.41 | 13.16 | 13.21 | 13.04 | 1,879,500 |
06 feb 2024 | 13.18 | 13.38 | 13.07 | 13.34 | 13.17 | 2,606,100 |
05 feb 2024 | 13.46 | 13.46 | 13.06 | 13.12 | 12.95 | 3,473,500 |
02 feb 2024 | 13.71 | 13.72 | 13.43 | 13.65 | 13.47 | 3,450,300 |
01 feb 2024 | 13.74 | 14.08 | 13.66 | 14.07 | 13.89 | 4,159,600 |
31 ene 2024 | 13.67 | 13.91 | 13.43 | 13.52 | 13.35 | 4,209,800 |
30 ene 2024 | 13.73 | 13.79 | 13.41 | 13.60 | 13.42 | 2,587,300 |
29 ene 2024 | 13.93 | 14.01 | 13.69 | 13.74 | 13.56 | 5,062,900 |
26 ene 2024 | 13.89 | 14.14 | 13.85 | 13.89 | 13.71 | 1,871,300 |
25 ene 2024 | 13.88 | 14.10 | 13.84 | 13.99 | 13.81 | 2,479,400 |
24 ene 2024 | 14.38 | 14.42 | 13.69 | 13.72 | 13.54 | 2,792,400 |
23 ene 2024 | 13.90 | 14.07 | 13.76 | 14.00 | 13.82 | 2,435,600 |
22 ene 2024 | 13.41 | 13.90 | 13.34 | 13.76 | 13.58 | 2,799,000 |
19 ene 2024 | 13.74 | 13.76 | 13.41 | 13.60 | 13.42 | 3,685,600 |
18 ene 2024 | 13.61 | 13.73 | 13.44 | 13.72 | 13.54 | 4,711,500 |
17 ene 2024 | 14.32 | 14.34 | 13.59 | 13.70 | 13.52 | 6,298,300 |
16 ene 2024 | 15.17 | 15.20 | 14.67 | 14.68 | 14.49 | 2,607,100 |
12 ene 2024 | 15.11 | 15.58 | 15.11 | 15.49 | 15.29 | 3,549,400 |
11 ene 2024 | 15.01 | 15.09 | 14.50 | 14.75 | 14.56 | 3,263,600 |
10 ene 2024 | 15.26 | 15.30 | 14.82 | 15.03 | 14.84 | 2,774,000 |
09 ene 2024 | 15.60 | 15.60 | 15.08 | 15.18 | 14.98 | 2,028,000 |
08 ene 2024 | 15.37 | 15.47 | 15.12 | 15.43 | 15.23 | 2,127,300 |
05 ene 2024 | 15.53 | 15.98 | 15.33 | 15.48 | 15.28 | 2,355,200 |
*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. |