Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19.12 | 19.15 | 19.00 | 19.05 | 19.05 | 1,325,000 |
13 jun 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 19.15 | 1,610,800 |
13 jun 2024 | 0.221 Dividendo | |||||
12 jun 2024 | 19.40 | 19.42 | 19.31 | 19.36 | 19.14 | 1,651,000 |
11 jun 2024 | 19.40 | 19.40 | 19.34 | 19.38 | 19.16 | 898,000 |
10 jun 2024 | 19.40 | 19.42 | 19.32 | 19.41 | 19.19 | 1,165,800 |
07 jun 2024 | 19.38 | 19.40 | 19.32 | 19.39 | 19.17 | 940,800 |
06 jun 2024 | 19.35 | 19.39 | 19.31 | 19.38 | 19.16 | 1,435,700 |
05 jun 2024 | 19.37 | 19.40 | 19.35 | 19.36 | 19.14 | 1,234,600 |
04 jun 2024 | 19.40 | 19.41 | 19.33 | 19.37 | 19.15 | 1,069,900 |
03 jun 2024 | 19.32 | 19.35 | 19.26 | 19.33 | 19.11 | 1,664,100 |
31 may 2024 | 19.20 | 19.26 | 19.18 | 19.26 | 19.04 | 920,200 |
30 may 2024 | 19.20 | 19.22 | 19.11 | 19.19 | 18.97 | 1,056,200 |
29 may 2024 | 19.17 | 19.19 | 19.08 | 19.19 | 18.97 | 1,095,600 |
28 may 2024 | 19.25 | 19.25 | 19.17 | 19.19 | 18.97 | 793,700 |
24 may 2024 | 19.20 | 19.23 | 19.15 | 19.19 | 18.97 | 864,500 |
23 may 2024 | 19.30 | 19.31 | 19.18 | 19.20 | 18.98 | 1,008,000 |
22 may 2024 | 19.28 | 19.30 | 19.26 | 19.30 | 19.08 | 894,900 |
21 may 2024 | 19.20 | 19.28 | 19.19 | 19.28 | 19.06 | 815,300 |
20 may 2024 | 19.17 | 19.23 | 19.17 | 19.22 | 19.00 | 1,021,200 |
17 may 2024 | 19.11 | 19.20 | 19.10 | 19.17 | 18.95 | 973,100 |
16 may 2024 | 19.14 | 19.18 | 19.11 | 19.14 | 18.92 | 1,077,600 |
15 may 2024 | 19.13 | 19.14 | 19.05 | 19.11 | 18.89 | 1,377,200 |
14 may 2024 | 19.04 | 19.06 | 19.02 | 19.05 | 18.83 | 915,100 |
13 may 2024 | 19.10 | 19.10 | 18.99 | 19.04 | 18.82 | 1,073,100 |
10 may 2024 | 19.12 | 19.14 | 18.96 | 19.10 | 18.88 | 1,378,800 |
09 may 2024 | 19.45 | 19.46 | 19.27 | 19.37 | 19.15 | 1,358,300 |
08 may 2024 | 19.43 | 19.47 | 19.34 | 19.47 | 19.25 | 1,409,500 |
07 may 2024 | 19.45 | 19.46 | 19.40 | 19.43 | 19.21 | 1,247,600 |
06 may 2024 | 19.38 | 19.44 | 19.36 | 19.41 | 19.19 | 1,444,800 |
03 may 2024 | 19.32 | 19.38 | 19.27 | 19.35 | 19.13 | 1,315,200 |
02 may 2024 | 19.19 | 19.25 | 19.12 | 19.22 | 19.00 | 1,455,100 |
01 may 2024 | 19.06 | 19.20 | 18.96 | 19.07 | 18.85 | 1,696,400 |
30 abr 2024 | 18.98 | 19.03 | 18.96 | 19.01 | 18.79 | 998,900 |
29 abr 2024 | 18.97 | 19.00 | 18.93 | 18.98 | 18.76 | 1,007,900 |
26 abr 2024 | 18.90 | 18.99 | 18.90 | 18.96 | 18.74 | 896,000 |
25 abr 2024 | 18.70 | 18.90 | 18.62 | 18.87 | 18.65 | 947,000 |
24 abr 2024 | 18.86 | 18.90 | 18.76 | 18.86 | 18.64 | 820,000 |
23 abr 2024 | 18.75 | 18.86 | 18.74 | 18.83 | 18.62 | 1,095,100 |
22 abr 2024 | 18.65 | 18.78 | 18.63 | 18.73 | 18.52 | 1,302,600 |
19 abr 2024 | 18.60 | 18.66 | 18.54 | 18.61 | 18.40 | 1,100,400 |
18 abr 2024 | 18.70 | 18.70 | 18.53 | 18.58 | 18.37 | 1,196,600 |
17 abr 2024 | 18.67 | 18.76 | 18.50 | 18.62 | 18.41 | 1,423,900 |
16 abr 2024 | 18.70 | 18.81 | 18.33 | 18.61 | 18.40 | 2,797,600 |
15 abr 2024 | 19.20 | 19.28 | 18.80 | 18.81 | 18.60 | 3,219,500 |
12 abr 2024 | 19.30 | 19.43 | 19.16 | 19.17 | 18.95 | 2,386,500 |
11 abr 2024 | 19.49 | 19.50 | 19.10 | 19.35 | 19.13 | 2,510,700 |
10 abr 2024 | 19.41 | 19.52 | 19.30 | 19.46 | 19.24 | 2,026,600 |
10 abr 2024 | 0.221 Dividendo | |||||
09 abr 2024 | 19.76 | 19.77 | 19.69 | 19.75 | 19.31 | 1,930,300 |
08 abr 2024 | 19.71 | 19.76 | 19.67 | 19.76 | 19.32 | 1,739,600 |
05 abr 2024 | 19.69 | 19.71 | 19.67 | 19.71 | 19.27 | 1,357,500 |
04 abr 2024 | 19.61 | 19.72 | 19.60 | 19.65 | 19.21 | 1,788,600 |
03 abr 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 19.15 | 2,229,400 |
02 abr 2024 | 19.42 | 19.50 | 19.30 | 19.49 | 19.05 | 2,427,900 |
01 abr 2024 | 19.38 | 19.50 | 19.33 | 19.42 | 18.98 | 2,402,600 |
28 mar 2024 | 19.25 | 19.29 | 19.23 | 19.29 | 18.86 | 1,159,100 |
27 mar 2024 | 19.24 | 19.24 | 19.20 | 19.23 | 18.80 | 887,500 |
26 mar 2024 | 19.19 | 19.21 | 19.16 | 19.21 | 18.78 | 1,101,300 |
25 mar 2024 | 19.16 | 19.21 | 19.13 | 19.16 | 18.73 | 1,147,300 |
22 mar 2024 | 19.15 | 19.16 | 19.12 | 19.14 | 18.71 | 735,700 |
21 mar 2024 | 19.10 | 19.17 | 19.06 | 19.15 | 18.72 | 1,136,100 |
20 mar 2024 | 19.06 | 19.09 | 19.01 | 19.08 | 18.65 | 983,200 |
19 mar 2024 | 19.01 | 19.06 | 19.00 | 19.05 | 18.62 | 964,700 |
18 mar 2024 | 19.04 | 19.04 | 18.99 | 19.01 | 18.58 | 838,800 |
15 mar 2024 | 19.00 | 19.04 | 18.98 | 19.01 | 18.58 | 722,700 |
14 mar 2024 | 19.00 | 19.06 | 18.94 | 19.01 | 18.58 | 978,700 |
13 mar 2024 | 19.04 | 19.06 | 19.01 | 19.02 | 18.59 | 1,104,200 |
12 mar 2024 | 19.00 | 19.03 | 18.91 | 19.02 | 18.59 | 1,073,000 |
11 mar 2024 | 19.04 | 19.09 | 18.98 | 19.01 | 18.58 | 888,100 |
08 mar 2024 | 19.03 | 19.10 | 18.95 | 19.05 | 18.62 | 1,488,300 |
08 mar 2024 | 0.221 Dividendo | |||||
07 mar 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 18.59 | 1,854,600 |
06 mar 2024 | 19.25 | 19.36 | 19.23 | 19.32 | 18.67 | 2,050,900 |
05 mar 2024 | 19.14 | 19.25 | 19.11 | 19.24 | 18.59 | 1,474,700 |
04 mar 2024 | 19.09 | 19.15 | 19.03 | 19.13 | 18.49 | 1,606,800 |
01 mar 2024 | 19.16 | 19.17 | 18.95 | 18.98 | 18.34 | 1,575,600 |
29 feb 2024 | 19.03 | 19.17 | 19.01 | 19.11 | 18.47 | 1,233,500 |
28 feb 2024 | 18.95 | 19.01 | 18.91 | 18.99 | 18.35 | 1,044,200 |
27 feb 2024 | 18.90 | 18.97 | 18.88 | 18.96 | 18.32 | 1,175,400 |
26 feb 2024 | 19.37 | 19.38 | 18.72 | 18.90 | 18.26 | 2,944,000 |
23 feb 2024 | 19.37 | 19.40 | 19.28 | 19.40 | 18.75 | 1,292,900 |
22 feb 2024 | 19.25 | 19.33 | 19.24 | 19.29 | 18.64 | 1,130,300 |
21 feb 2024 | 19.23 | 19.24 | 19.14 | 19.23 | 18.58 | 1,013,100 |
20 feb 2024 | 19.19 | 19.27 | 19.17 | 19.21 | 18.56 | 1,444,400 |
16 feb 2024 | 19.15 | 19.20 | 19.11 | 19.20 | 18.55 | 814,300 |
15 feb 2024 | 19.06 | 19.19 | 18.98 | 19.16 | 18.51 | 1,143,300 |
14 feb 2024 | 18.96 | 18.98 | 18.93 | 18.97 | 18.33 | 996,600 |
13 feb 2024 | 19.00 | 19.05 | 18.68 | 18.92 | 18.28 | 1,936,500 |
12 feb 2024 | 19.18 | 19.20 | 19.03 | 19.15 | 18.50 | 1,418,500 |
09 feb 2024 | 19.11 | 19.20 | 19.05 | 19.18 | 18.53 | 1,623,700 |
09 feb 2024 | 0.221 Dividendo | |||||
08 feb 2024 | 19.59 | 19.60 | 19.30 | 19.33 | 18.46 | 1,920,300 |
07 feb 2024 | 19.53 | 19.58 | 19.48 | 19.58 | 18.70 | 2,055,300 |
06 feb 2024 | 19.45 | 19.52 | 19.42 | 19.50 | 18.63 | 1,837,400 |
05 feb 2024 | 19.38 | 19.47 | 19.37 | 19.40 | 18.53 | 2,143,800 |
02 feb 2024 | 19.35 | 19.38 | 19.32 | 19.38 | 18.51 | 1,637,600 |
01 feb 2024 | 19.31 | 19.35 | 19.23 | 19.33 | 18.46 | 1,701,400 |
31 ene 2024 | 19.20 | 19.26 | 19.14 | 19.20 | 18.34 | 1,727,900 |
30 ene 2024 | 19.05 | 19.17 | 19.04 | 19.13 | 18.27 | 1,713,400 |
*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. |