Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 22.92 | 23.00 | 22.75 | 22.75 | 22.75 | 31,100 |
20 jun 2024 | 22.93 | 23.12 | 22.77 | 22.91 | 22.91 | 49,000 |
18 jun 2024 | 22.69 | 23.00 | 22.69 | 22.84 | 22.84 | 59,600 |
17 jun 2024 | 22.61 | 22.89 | 22.58 | 22.73 | 22.73 | 52,000 |
14 jun 2024 | 22.82 | 22.84 | 22.65 | 22.70 | 22.70 | 40,800 |
13 jun 2024 | 22.92 | 22.95 | 22.75 | 22.83 | 22.83 | 44,100 |
12 jun 2024 | 23.24 | 23.25 | 22.96 | 22.98 | 22.98 | 76,300 |
11 jun 2024 | 22.97 | 23.15 | 22.92 | 23.10 | 23.10 | 39,600 |
10 jun 2024 | 23.18 | 23.41 | 23.07 | 23.07 | 23.07 | 28,300 |
07 jun 2024 | 23.23 | 23.30 | 23.02 | 23.13 | 23.13 | 40,000 |
06 jun 2024 | 23.09 | 23.29 | 22.83 | 23.25 | 23.25 | 41,200 |
05 jun 2024 | 23.05 | 23.14 | 22.70 | 23.08 | 23.08 | 63,300 |
04 jun 2024 | 22.95 | 23.08 | 22.84 | 23.00 | 23.00 | 46,000 |
03 jun 2024 | 23.70 | 23.70 | 23.05 | 23.18 | 23.18 | 42,000 |
31 may 2024 | 23.37 | 23.69 | 23.04 | 23.64 | 23.64 | 85,500 |
30 may 2024 | 23.00 | 23.39 | 23.00 | 23.18 | 23.18 | 39,300 |
29 may 2024 | 23.36 | 23.38 | 22.99 | 23.02 | 23.02 | 48,800 |
28 may 2024 | 23.15 | 23.52 | 23.15 | 23.37 | 23.37 | 44,100 |
24 may 2024 | 23.09 | 23.32 | 23.07 | 23.13 | 23.13 | 48,800 |
23 may 2024 | 23.26 | 23.35 | 22.95 | 22.97 | 22.97 | 55,100 |
22 may 2024 | 23.59 | 23.59 | 23.14 | 23.16 | 23.16 | 44,000 |
21 may 2024 | 23.61 | 23.70 | 23.48 | 23.56 | 23.56 | 18,500 |
20 may 2024 | 23.78 | 23.80 | 23.59 | 23.60 | 23.60 | 26,300 |
17 may 2024 | 23.44 | 23.76 | 23.44 | 23.74 | 23.74 | 16,200 |
16 may 2024 | 23.45 | 23.55 | 23.37 | 23.42 | 23.42 | 22,400 |
16 may 2024 | 0.1 Dividendo | |||||
15 may 2024 | 23.37 | 23.57 | 23.16 | 23.55 | 23.45 | 38,400 |
14 may 2024 | 23.35 | 23.47 | 23.33 | 23.38 | 23.28 | 19,400 |
13 may 2024 | 23.53 | 23.64 | 23.38 | 23.38 | 23.28 | 14,500 |
10 may 2024 | 23.71 | 23.95 | 23.51 | 23.53 | 23.43 | 37,000 |
09 may 2024 | 23.35 | 23.66 | 23.35 | 23.65 | 23.55 | 56,100 |
08 may 2024 | 23.20 | 23.43 | 23.20 | 23.35 | 23.25 | 36,400 |
07 may 2024 | 23.33 | 23.55 | 23.29 | 23.30 | 23.20 | 24,300 |
06 may 2024 | 23.17 | 23.48 | 23.15 | 23.25 | 23.15 | 30,400 |
03 may 2024 | 23.08 | 23.24 | 22.91 | 23.07 | 22.97 | 35,500 |
02 may 2024 | 22.93 | 23.15 | 22.93 | 23.08 | 22.98 | 35,800 |
01 may 2024 | 23.05 | 23.16 | 22.72 | 22.87 | 22.77 | 31,500 |
30 abr 2024 | 23.51 | 23.57 | 23.12 | 23.12 | 23.02 | 33,100 |
29 abr 2024 | 23.43 | 23.68 | 23.43 | 23.67 | 23.57 | 23,300 |
26 abr 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 23.32 | 41,200 |
25 abr 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 23.53 | 25,800 |
24 abr 2024 | 23.57 | 23.60 | 23.49 | 23.53 | 23.43 | 22,900 |
23 abr 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 23.57 | 25,400 |
22 abr 2024 | 23.39 | 23.69 | 23.20 | 23.57 | 23.47 | 25,900 |
19 abr 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 23.27 | 30,200 |
18 abr 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 23.05 | 40,200 |
17 abr 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 23.12 | 42,200 |
16 abr 2024 | 23.40 | 23.44 | 23.15 | 23.28 | 23.18 | 22,000 |
15 abr 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 23.27 | 32,400 |
12 abr 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 23.49 | 56,600 |
11 abr 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 23.92 | 35,600 |
10 abr 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 23.96 | 30,500 |
09 abr 2024 | 23.99 | 24.04 | 23.77 | 23.91 | 23.81 | 17,900 |
08 abr 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 23.82 | 44,200 |
05 abr 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 23.92 | 52,700 |
04 abr 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 23.60 | 51,400 |
03 abr 2024 | 23.62 | 23.78 | 23.56 | 23.72 | 23.62 | 30,500 |
02 abr 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 23.41 | 53,100 |
01 abr 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23.19 | 23,800 |
28 mar 2024 | 22.91 | 23.15 | 22.87 | 23.06 | 22.96 | 46,700 |
27 mar 2024 | 22.65 | 22.85 | 22.65 | 22.82 | 22.72 | 21,500 |
26 mar 2024 | 22.87 | 22.87 | 22.65 | 22.68 | 22.58 | 42,300 |
25 mar 2024 | 22.70 | 22.97 | 22.70 | 22.76 | 22.66 | 56,900 |
22 mar 2024 | 22.71 | 22.83 | 22.62 | 22.70 | 22.60 | 27,500 |
21 mar 2024 | 22.71 | 22.80 | 22.70 | 22.76 | 22.66 | 32,400 |
20 mar 2024 | 22.57 | 22.73 | 22.55 | 22.65 | 22.55 | 31,000 |
19 mar 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 22.64 | 24,000 |
18 mar 2024 | 22.55 | 22.70 | 22.39 | 22.58 | 22.48 | 25,000 |
15 mar 2024 | 22.52 | 22.72 | 22.51 | 22.51 | 22.41 | 18,900 |
14 mar 2024 | 22.53 | 22.63 | 22.45 | 22.51 | 22.41 | 25,800 |
13 mar 2024 | 22.16 | 22.54 | 22.16 | 22.44 | 22.34 | 28,900 |
12 mar 2024 | 22.04 | 22.08 | 21.99 | 22.07 | 21.98 | 20,400 |
11 mar 2024 | 21.75 | 22.06 | 21.75 | 22.04 | 21.95 | 23,600 |
08 mar 2024 | 21.80 | 21.86 | 21.77 | 21.80 | 21.71 | 22,700 |
07 mar 2024 | 21.50 | 21.88 | 21.50 | 21.80 | 21.71 | 22,200 |
06 mar 2024 | 21.62 | 21.82 | 21.59 | 21.60 | 21.51 | 31,900 |
05 mar 2024 | 21.20 | 21.60 | 21.20 | 21.48 | 21.39 | 30,600 |
04 mar 2024 | 21.56 | 21.56 | 21.33 | 21.35 | 21.26 | 44,300 |
01 mar 2024 | 21.37 | 21.61 | 21.37 | 21.52 | 21.43 | 49,300 |
29 feb 2024 | 21.16 | 21.28 | 21.10 | 21.22 | 21.13 | 18,600 |
28 feb 2024 | 20.99 | 21.37 | 20.91 | 21.10 | 21.01 | 40,800 |
27 feb 2024 | 21.02 | 21.18 | 21.02 | 21.05 | 20.96 | 30,900 |
26 feb 2024 | 21.10 | 21.29 | 20.98 | 21.14 | 21.05 | 53,200 |
23 feb 2024 | 21.13 | 21.24 | 21.10 | 21.22 | 21.13 | 16,400 |
22 feb 2024 | 21.15 | 21.36 | 21.15 | 21.29 | 21.20 | 17,500 |
21 feb 2024 | 21.06 | 21.26 | 21.06 | 21.21 | 21.12 | 18,800 |
20 feb 2024 | 21.03 | 21.07 | 20.85 | 20.86 | 20.77 | 21,400 |
16 feb 2024 | 21.09 | 21.22 | 21.00 | 21.00 | 20.91 | 38,800 |
15 feb 2024 | 20.64 | 21.23 | 20.64 | 21.10 | 21.01 | 52,200 |
14 feb 2024 | 20.87 | 21.06 | 20.62 | 20.64 | 20.55 | 22,400 |
13 feb 2024 | 21.04 | 21.10 | 20.53 | 20.79 | 20.70 | 23,700 |
12 feb 2024 | 20.55 | 21.20 | 20.55 | 21.05 | 20.96 | 111,300 |
09 feb 2024 | 20.80 | 20.93 | 20.54 | 20.55 | 20.46 | 56,200 |
08 feb 2024 | 20.53 | 20.85 | 20.53 | 20.80 | 20.71 | 41,300 |
08 feb 2024 | 0.1 Dividendo | |||||
07 feb 2024 | 20.61 | 20.68 | 20.56 | 20.62 | 20.43 | 23,700 |
06 feb 2024 | 20.43 | 20.71 | 20.40 | 20.57 | 20.38 | 17,800 |
05 feb 2024 | 20.40 | 20.58 | 20.29 | 20.47 | 20.28 | 14,800 |
02 feb 2024 | 20.53 | 20.71 | 20.50 | 20.56 | 20.37 | 13,600 |
01 feb 2024 | 20.53 | 20.73 | 20.48 | 20.50 | 20.31 | 26,600 |
*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. |