Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 20.77 | 20.82 | 20.72 | 20.81 | 20.81 | 14,100 |
26 mar 2024 | 20.68 | 20.73 | 20.56 | 20.68 | 20.68 | 10,600 |
25 mar 2024 | 20.78 | 20.83 | 20.69 | 20.83 | 20.83 | 7,800 |
22 mar 2024 | 20.78 | 20.78 | 20.67 | 20.67 | 20.67 | 12,700 |
21 mar 2024 | 20.85 | 20.89 | 20.75 | 20.80 | 20.80 | 29,000 |
20 mar 2024 | 20.61 | 20.85 | 20.51 | 20.85 | 20.85 | 44,100 |
19 mar 2024 | 20.42 | 20.65 | 20.42 | 20.58 | 20.58 | 23,800 |
18 mar 2024 | 20.66 | 20.67 | 20.52 | 20.53 | 20.53 | 8,000 |
18 mar 2024 | 0.027 Dividendo | |||||
15 mar 2024 | 20.52 | 20.61 | 20.38 | 20.42 | 20.39 | 19,200 |
14 mar 2024 | 20.70 | 20.70 | 20.52 | 20.52 | 20.49 | 16,700 |
13 mar 2024 | 20.64 | 20.78 | 20.61 | 20.78 | 20.75 | 6,900 |
12 mar 2024 | 20.67 | 20.71 | 20.59 | 20.64 | 20.61 | 15,800 |
11 mar 2024 | 20.62 | 20.62 | 20.51 | 20.59 | 20.56 | 13,400 |
08 mar 2024 | 20.66 | 20.68 | 20.53 | 20.53 | 20.50 | 21,600 |
07 mar 2024 | 20.79 | 20.90 | 20.75 | 20.85 | 20.82 | 28,600 |
06 mar 2024 | 20.77 | 20.84 | 20.75 | 20.75 | 20.72 | 30,300 |
05 mar 2024 | 20.49 | 20.56 | 20.30 | 20.50 | 20.47 | 7,800 |
04 mar 2024 | 20.45 | 20.50 | 20.34 | 20.42 | 20.39 | 22,700 |
01 mar 2024 | 20.34 | 20.46 | 20.23 | 20.46 | 20.43 | 20,400 |
29 feb 2024 | 20.24 | 20.25 | 20.14 | 20.24 | 20.21 | 18,900 |
28 feb 2024 | 20.07 | 20.08 | 19.83 | 20.03 | 20.00 | 22,600 |
27 feb 2024 | 20.32 | 20.35 | 20.22 | 20.24 | 20.21 | 27,900 |
26 feb 2024 | 20.23 | 20.31 | 20.23 | 20.25 | 20.22 | 27,500 |
23 feb 2024 | 20.23 | 20.32 | 20.18 | 20.29 | 20.26 | 20,900 |
22 feb 2024 | 20.23 | 20.29 | 20.18 | 20.27 | 20.24 | 12,200 |
21 feb 2024 | 20.21 | 20.21 | 19.84 | 20.16 | 20.13 | 11,500 |
20 feb 2024 | 20.15 | 20.20 | 20.09 | 20.19 | 20.16 | 21,600 |
16 feb 2024 | 20.05 | 20.18 | 19.95 | 20.10 | 20.07 | 33,800 |
15 feb 2024 | 20.03 | 20.22 | 19.94 | 20.07 | 20.04 | 62,300 |
14 feb 2024 | 19.76 | 19.98 | 19.76 | 19.98 | 19.95 | 23,600 |
13 feb 2024 | 19.93 | 19.93 | 19.48 | 19.48 | 19.45 | 23,300 |
12 feb 2024 | 20.03 | 20.29 | 20.03 | 20.15 | 20.12 | 180,600 |
09 feb 2024 | 20.11 | 20.17 | 20.01 | 20.06 | 20.03 | 20,300 |
08 feb 2024 | 20.00 | 20.13 | 19.97 | 20.00 | 19.97 | 108,700 |
07 feb 2024 | 19.96 | 20.14 | 19.96 | 20.08 | 20.05 | 19,300 |
06 feb 2024 | 19.83 | 20.02 | 19.80 | 20.02 | 19.99 | 35,400 |
05 feb 2024 | 19.65 | 19.74 | 19.53 | 19.65 | 19.62 | 30,500 |
02 feb 2024 | 19.71 | 19.71 | 19.57 | 19.65 | 19.62 | 28,900 |
01 feb 2024 | 19.77 | 19.84 | 19.69 | 19.81 | 19.78 | 49,500 |
31 ene 2024 | 19.69 | 19.89 | 19.61 | 19.61 | 19.58 | 45,200 |
30 ene 2024 | 19.60 | 19.88 | 19.60 | 19.87 | 19.84 | 15,800 |
29 ene 2024 | 19.70 | 19.72 | 19.57 | 19.68 | 19.65 | 10,900 |
26 ene 2024 | 19.53 | 19.67 | 19.53 | 19.65 | 19.62 | 22,100 |
25 ene 2024 | 19.51 | 19.54 | 19.40 | 19.54 | 19.51 | 27,200 |
24 ene 2024 | 19.49 | 19.51 | 19.38 | 19.41 | 19.38 | 34,900 |
23 ene 2024 | 19.14 | 19.31 | 19.13 | 19.30 | 19.27 | 24,300 |
22 ene 2024 | 19.15 | 19.44 | 19.14 | 19.18 | 19.15 | 34,900 |
19 ene 2024 | 18.93 | 19.13 | 18.90 | 19.11 | 19.08 | 20,500 |
18 ene 2024 | 18.93 | 18.93 | 18.84 | 18.92 | 18.89 | 30,400 |
17 ene 2024 | 18.84 | 18.91 | 18.82 | 18.89 | 18.87 | 6,500 |
16 ene 2024 | 19.24 | 19.24 | 19.08 | 19.09 | 19.06 | 17,900 |
12 ene 2024 | 19.54 | 19.57 | 19.46 | 19.49 | 19.46 | 50,000 |
11 ene 2024 | 19.38 | 19.42 | 19.30 | 19.42 | 19.39 | 28,500 |
10 ene 2024 | 19.31 | 19.33 | 19.24 | 19.31 | 19.28 | 16,900 |
09 ene 2024 | 19.30 | 19.31 | 19.24 | 19.24 | 19.21 | 46,600 |
08 ene 2024 | 19.43 | 19.58 | 19.43 | 19.55 | 19.52 | 19,700 |
05 ene 2024 | 19.29 | 19.43 | 19.29 | 19.39 | 19.36 | 14,200 |
04 ene 2024 | 19.16 | 19.24 | 19.14 | 19.19 | 19.16 | 19,000 |
03 ene 2024 | 19.28 | 19.32 | 19.19 | 19.22 | 19.19 | 61,100 |
02 ene 2024 | 19.54 | 19.54 | 19.35 | 19.37 | 19.34 | 553,000 |
29 dic 2023 | 19.67 | 19.76 | 19.64 | 19.69 | 19.66 | 20,500 |
28 dic 2023 | 19.61 | 19.66 | 19.57 | 19.60 | 19.57 | 18,100 |
27 dic 2023 | 19.58 | 19.59 | 19.54 | 19.56 | 19.53 | 17,300 |
26 dic 2023 | 19.55 | 19.55 | 19.47 | 19.53 | 19.50 | 13,200 |
22 dic 2023 | 19.42 | 19.45 | 19.35 | 19.42 | 19.39 | 19,600 |
21 dic 2023 | 19.30 | 19.36 | 19.26 | 19.36 | 19.33 | 31,200 |
20 dic 2023 | 19.26 | 19.29 | 19.04 | 19.04 | 19.01 | 27,200 |
19 dic 2023 | 19.26 | 19.32 | 19.26 | 19.27 | 19.24 | 37,100 |
18 dic 2023 | 19.27 | 19.27 | 19.17 | 19.24 | 19.21 | 17,600 |
18 dic 2023 | 0.058 Dividendo | |||||
15 dic 2023 | 19.45 | 19.53 | 19.41 | 19.41 | 19.33 | 300,500 |
14 dic 2023 | 19.39 | 19.64 | 19.39 | 19.61 | 19.53 | 56,800 |
13 dic 2023 | 18.98 | 19.30 | 18.80 | 19.28 | 19.20 | 53,700 |
12 dic 2023 | 19.02 | 19.09 | 18.96 | 19.09 | 19.01 | 20,200 |
11 dic 2023 | 19.02 | 19.09 | 18.98 | 19.06 | 18.98 | 27,900 |
08 dic 2023 | 18.95 | 19.03 | 18.93 | 19.03 | 18.95 | 12,500 |
07 dic 2023 | 18.92 | 19.03 | 18.92 | 19.03 | 18.95 | 18,200 |
06 dic 2023 | 18.98 | 18.99 | 18.81 | 18.81 | 18.73 | 32,300 |
05 dic 2023 | 18.82 | 18.88 | 18.77 | 18.86 | 18.78 | 15,000 |
04 dic 2023 | 19.07 | 19.07 | 18.91 | 18.94 | 18.86 | 31,600 |
01 dic 2023 | 18.98 | 19.22 | 18.98 | 19.20 | 19.12 | 62,200 |
30 nov 2023 | 19.00 | 19.03 | 18.93 | 19.00 | 18.92 | 57,900 |
29 nov 2023 | 19.06 | 19.10 | 19.00 | 19.03 | 18.95 | 26,500 |
28 nov 2023 | 18.95 | 19.02 | 18.89 | 18.98 | 18.90 | 428,400 |
27 nov 2023 | 18.86 | 18.89 | 18.83 | 18.87 | 18.79 | 22,300 |
24 nov 2023 | 18.79 | 18.90 | 18.79 | 18.85 | 18.77 | 12,600 |
22 nov 2023 | 18.95 | 19.00 | 18.90 | 18.94 | 18.86 | 28,000 |
21 nov 2023 | 19.13 | 19.13 | 19.00 | 19.04 | 18.96 | 17,700 |
20 nov 2023 | 18.99 | 19.10 | 18.99 | 19.06 | 18.98 | 55,000 |
17 nov 2023 | 18.79 | 18.93 | 18.79 | 18.86 | 18.78 | 625,300 |
16 nov 2023 | 18.72 | 18.85 | 18.68 | 18.76 | 18.68 | 28,600 |
15 nov 2023 | 18.85 | 18.85 | 18.75 | 18.81 | 18.73 | 48,400 |
14 nov 2023 | 18.61 | 18.84 | 18.61 | 18.78 | 18.70 | 22,500 |
13 nov 2023 | 18.32 | 18.33 | 18.22 | 18.30 | 18.22 | 10,000 |
10 nov 2023 | 18.35 | 18.53 | 18.35 | 18.51 | 18.43 | 9,800 |
09 nov 2023 | 18.56 | 18.58 | 18.35 | 18.38 | 18.30 | 32,700 |
08 nov 2023 | 18.51 | 18.57 | 18.46 | 18.54 | 18.46 | 57,100 |
07 nov 2023 | 18.47 | 18.60 | 18.47 | 18.60 | 18.52 | 120,700 |
06 nov 2023 | 18.42 | 18.58 | 18.42 | 18.54 | 18.46 | 39,900 |
*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. |