Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21.22 | 21.30 | 21.10 | 21.19 | 21.19 | 42,000 |
10 may 2024 | 0.113 Dividendo | |||||
09 may 2024 | 21.45 | 21.45 | 21.20 | 21.36 | 21.25 | 56,500 |
08 may 2024 | 21.55 | 21.57 | 21.42 | 21.43 | 21.32 | 86,300 |
07 may 2024 | 21.54 | 21.66 | 21.42 | 21.54 | 21.43 | 89,400 |
06 may 2024 | 21.21 | 21.57 | 21.09 | 21.49 | 21.38 | 54,700 |
03 may 2024 | 21.23 | 21.50 | 21.16 | 21.20 | 21.09 | 80,600 |
02 may 2024 | 21.00 | 21.44 | 20.96 | 21.16 | 21.05 | 104,900 |
01 may 2024 | 21.23 | 21.23 | 20.91 | 20.97 | 20.86 | 91,400 |
30 abr 2024 | 21.43 | 21.45 | 21.03 | 21.23 | 21.12 | 64,900 |
29 abr 2024 | 21.55 | 21.55 | 21.30 | 21.38 | 21.27 | 75,600 |
26 abr 2024 | 21.33 | 21.46 | 21.28 | 21.45 | 21.34 | 73,200 |
25 abr 2024 | 21.07 | 21.35 | 20.86 | 21.34 | 21.23 | 35,400 |
24 abr 2024 | 21.37 | 21.45 | 21.14 | 21.23 | 21.12 | 62,500 |
23 abr 2024 | 21.25 | 21.46 | 21.21 | 21.35 | 21.24 | 65,900 |
22 abr 2024 | 21.27 | 21.41 | 21.18 | 21.23 | 21.11 | 67,000 |
19 abr 2024 | 20.95 | 21.19 | 20.88 | 21.17 | 21.06 | 46,900 |
18 abr 2024 | 20.95 | 21.06 | 20.85 | 21.02 | 20.91 | 54,100 |
17 abr 2024 | 20.63 | 20.94 | 20.63 | 20.90 | 20.79 | 95,600 |
16 abr 2024 | 20.72 | 20.78 | 20.53 | 20.63 | 20.52 | 95,900 |
15 abr 2024 | 20.79 | 21.03 | 20.70 | 20.70 | 20.59 | 62,900 |
12 abr 2024 | 21.20 | 21.39 | 20.76 | 20.79 | 20.68 | 334,800 |
11 abr 2024 | 21.20 | 21.40 | 21.13 | 21.16 | 21.05 | 80,900 |
10 abr 2024 | 21.50 | 21.52 | 21.13 | 21.13 | 21.02 | 60,600 |
10 abr 2024 | 0.113 Dividendo | |||||
09 abr 2024 | 21.60 | 21.74 | 21.60 | 21.64 | 21.41 | 77,300 |
08 abr 2024 | 21.61 | 21.68 | 21.51 | 21.52 | 21.29 | 69,500 |
05 abr 2024 | 21.41 | 21.70 | 21.41 | 21.60 | 21.38 | 73,800 |
04 abr 2024 | 21.60 | 21.68 | 21.37 | 21.45 | 21.23 | 134,300 |
03 abr 2024 | 21.59 | 21.77 | 21.50 | 21.64 | 21.41 | 189,600 |
02 abr 2024 | 21.28 | 21.78 | 21.25 | 21.65 | 21.42 | 200,800 |
01 abr 2024 | 21.38 | 21.44 | 21.25 | 21.33 | 21.11 | 158,900 |
28 mar 2024 | 21.00 | 21.27 | 20.82 | 21.21 | 20.99 | 126,400 |
27 mar 2024 | 20.83 | 20.99 | 20.75 | 20.96 | 20.74 | 161,500 |
26 mar 2024 | 20.94 | 20.94 | 20.68 | 20.70 | 20.48 | 84,700 |
25 mar 2024 | 20.88 | 21.01 | 20.78 | 20.79 | 20.57 | 140,300 |
22 mar 2024 | 21.05 | 21.05 | 20.80 | 20.88 | 20.66 | 62,500 |
21 mar 2024 | 20.76 | 21.03 | 20.76 | 20.98 | 20.76 | 63,300 |
20 mar 2024 | 21.00 | 21.00 | 20.77 | 20.81 | 20.59 | 107,600 |
19 mar 2024 | 20.78 | 20.97 | 20.75 | 20.97 | 20.75 | 90,700 |
18 mar 2024 | 20.41 | 20.79 | 20.37 | 20.68 | 20.46 | 90,000 |
15 mar 2024 | 20.31 | 20.49 | 20.31 | 20.41 | 20.20 | 49,400 |
14 mar 2024 | 20.39 | 20.59 | 20.34 | 20.34 | 20.13 | 87,700 |
13 mar 2024 | 20.56 | 20.62 | 20.46 | 20.59 | 20.37 | 90,500 |
12 mar 2024 | 20.32 | 20.50 | 20.27 | 20.47 | 20.26 | 84,700 |
11 mar 2024 | 20.23 | 20.42 | 20.20 | 20.40 | 20.19 | 93,300 |
08 mar 2024 | 20.39 | 20.45 | 20.26 | 20.32 | 20.11 | 172,200 |
08 mar 2024 | 0.26 Dividendo | |||||
07 mar 2024 | 20.38 | 20.62 | 20.30 | 20.58 | 20.11 | 161,100 |
06 mar 2024 | 20.40 | 20.43 | 20.20 | 20.39 | 19.92 | 62,100 |
05 mar 2024 | 20.37 | 20.39 | 20.08 | 20.22 | 19.76 | 88,100 |
04 mar 2024 | 20.33 | 20.46 | 20.30 | 20.37 | 19.90 | 109,400 |
01 mar 2024 | 20.09 | 20.32 | 20.02 | 20.27 | 19.80 | 58,100 |
29 feb 2024 | 19.96 | 20.23 | 19.96 | 20.07 | 19.61 | 58,800 |
28 feb 2024 | 20.05 | 20.30 | 19.98 | 19.98 | 19.52 | 318,600 |
27 feb 2024 | 19.87 | 20.13 | 19.81 | 20.05 | 19.59 | 88,100 |
26 feb 2024 | 20.04 | 20.13 | 19.85 | 19.95 | 19.49 | 136,100 |
23 feb 2024 | 20.07 | 20.20 | 20.04 | 20.17 | 19.71 | 97,800 |
22 feb 2024 | 19.76 | 20.06 | 19.76 | 19.99 | 19.53 | 137,100 |
21 feb 2024 | 19.60 | 19.86 | 19.60 | 19.82 | 19.36 | 153,100 |
20 feb 2024 | 19.49 | 19.73 | 19.49 | 19.59 | 19.14 | 84,300 |
16 feb 2024 | 19.21 | 19.73 | 19.21 | 19.58 | 19.13 | 82,500 |
15 feb 2024 | 19.30 | 19.38 | 19.26 | 19.34 | 18.90 | 119,400 |
14 feb 2024 | 19.15 | 19.25 | 19.15 | 19.18 | 18.74 | 212,100 |
13 feb 2024 | 19.22 | 19.35 | 19.15 | 19.19 | 18.75 | 97,800 |
12 feb 2024 | 19.38 | 19.45 | 19.27 | 19.27 | 18.83 | 110,300 |
09 feb 2024 | 19.20 | 19.36 | 19.20 | 19.24 | 18.80 | 91,600 |
08 feb 2024 | 19.23 | 19.42 | 19.20 | 19.21 | 18.77 | 115,500 |
07 feb 2024 | 19.25 | 19.32 | 19.20 | 19.23 | 18.79 | 178,300 |
06 feb 2024 | 19.29 | 19.40 | 19.28 | 19.29 | 18.85 | 179,100 |
05 feb 2024 | 19.47 | 19.49 | 19.33 | 19.33 | 18.89 | 171,400 |
02 feb 2024 | 19.49 | 19.51 | 19.37 | 19.38 | 18.93 | 146,600 |
01 feb 2024 | 19.31 | 19.51 | 19.29 | 19.48 | 19.03 | 96,300 |
31 ene 2024 | 19.49 | 19.49 | 19.30 | 19.32 | 18.88 | 253,500 |
30 ene 2024 | 19.60 | 19.60 | 19.35 | 19.46 | 19.01 | 183,400 |
29 ene 2024 | 19.77 | 19.86 | 19.52 | 19.62 | 19.17 | 153,900 |
26 ene 2024 | 19.41 | 19.60 | 19.33 | 19.56 | 19.11 | 224,300 |
25 ene 2024 | 19.29 | 19.51 | 19.29 | 19.48 | 19.03 | 148,500 |
24 ene 2024 | 19.27 | 19.45 | 19.24 | 19.29 | 18.85 | 141,800 |
23 ene 2024 | 19.30 | 19.48 | 19.23 | 19.23 | 18.79 | 246,300 |
22 ene 2024 | 19.35 | 19.44 | 19.18 | 19.32 | 18.88 | 263,300 |
19 ene 2024 | 19.56 | 19.65 | 19.33 | 19.44 | 18.99 | 99,500 |
18 ene 2024 | 19.61 | 19.65 | 19.49 | 19.53 | 19.08 | 106,800 |
17 ene 2024 | 19.61 | 19.74 | 19.42 | 19.45 | 19.00 | 170,100 |
16 ene 2024 | 19.60 | 19.85 | 19.60 | 19.76 | 19.31 | 137,400 |
12 ene 2024 | 19.70 | 19.80 | 19.65 | 19.65 | 19.20 | 252,900 |
11 ene 2024 | 19.72 | 19.89 | 19.60 | 19.64 | 19.19 | 207,700 |
10 ene 2024 | 19.79 | 19.85 | 19.65 | 19.75 | 19.30 | 57,100 |
09 ene 2024 | 19.78 | 19.84 | 19.62 | 19.65 | 19.20 | 174,800 |
08 ene 2024 | 19.69 | 19.83 | 19.61 | 19.69 | 19.24 | 131,800 |
05 ene 2024 | 19.71 | 19.93 | 19.65 | 19.75 | 19.30 | 192,700 |
04 ene 2024 | 19.95 | 20.13 | 19.62 | 19.75 | 19.30 | 222,400 |
03 ene 2024 | 20.25 | 20.40 | 19.81 | 19.97 | 19.51 | 193,300 |
02 ene 2024 | 20.54 | 20.54 | 20.03 | 20.28 | 19.81 | 177,100 |
29 dic 2023 | 20.30 | 20.53 | 20.26 | 20.48 | 20.01 | 143,600 |
28 dic 2023 | 20.38 | 20.49 | 20.29 | 20.31 | 19.84 | 103,300 |
27 dic 2023 | 20.30 | 20.53 | 20.30 | 20.33 | 19.86 | 152,400 |
26 dic 2023 | 20.15 | 20.49 | 20.15 | 20.41 | 19.94 | 113,300 |
22 dic 2023 | 20.03 | 20.34 | 20.00 | 20.18 | 19.72 | 108,500 |
21 dic 2023 | 19.88 | 20.28 | 19.88 | 20.05 | 19.59 | 177,000 |
*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. |