Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19.77 | 19.83 | 19.77 | 19.77 | 19.77 | 12,933 |
02 may 2024 | 19.75 | 19.81 | 19.75 | 19.76 | 19.76 | 3,116 |
01 may 2024 | 19.75 | 19.80 | 19.75 | 19.75 | 19.75 | 16,949 |
30 abr 2024 | 19.79 | 19.81 | 19.75 | 19.76 | 19.76 | 9,166 |
29 abr 2024 | 19.74 | 19.78 | 19.70 | 19.72 | 19.72 | 31,569 |
26 abr 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.70 | 4,610 |
24 abr 2024 | 19.85 | 19.85 | 19.75 | 19.76 | 19.76 | 17,763 |
23 abr 2024 | 19.82 | 19.85 | 19.82 | 19.83 | 19.83 | 18,245 |
22 abr 2024 | 19.80 | 19.83 | 19.80 | 19.80 | 19.80 | 12,942 |
19 abr 2024 | 19.79 | 19.88 | 19.79 | 19.83 | 19.83 | 25,266 |
18 abr 2024 | 19.83 | 19.84 | 19.80 | 19.80 | 19.80 | 17,867 |
17 abr 2024 | 19.82 | 19.83 | 19.78 | 19.78 | 19.78 | 17,805 |
16 abr 2024 | 19.86 | 19.87 | 19.81 | 19.82 | 19.82 | 23,278 |
15 abr 2024 | 19.84 | 19.89 | 19.83 | 19.83 | 19.83 | 52,049 |
12 abr 2024 | 19.83 | 19.86 | 19.81 | 19.81 | 19.81 | 28,714 |
11 abr 2024 | 19.85 | 19.87 | 19.81 | 19.81 | 19.81 | 25,387 |
10 abr 2024 | 19.92 | 19.92 | 19.88 | 19.88 | 19.88 | 9,307 |
09 abr 2024 | 19.86 | 19.88 | 19.84 | 19.87 | 19.87 | 14,604 |
08 abr 2024 | 19.87 | 19.88 | 19.84 | 19.84 | 19.84 | 13,282 |
05 abr 2024 | 19.87 | 19.90 | 19.86 | 19.87 | 19.87 | 32,871 |
04 abr 2024 | 19.86 | 19.88 | 19.84 | 19.86 | 19.86 | 3,215 |
03 abr 2024 | 19.88 | 19.88 | 19.84 | 19.87 | 19.87 | 22,771 |
02 abr 2024 | 20.00 | 20.00 | 19.86 | 19.87 | 19.87 | 14,976 |
28 mar 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.90 | 6,765 |
28 mar 2024 | 0.195906 Dividendo | |||||
27 mar 2024 | 20.08 | 20.13 | 20.07 | 20.08 | 19.88 | 44,844 |
26 mar 2024 | 20.08 | 20.09 | 20.06 | 20.09 | 19.89 | 14,258 |
25 mar 2024 | 20.09 | 20.10 | 20.07 | 20.07 | 19.87 | 13,391 |
22 mar 2024 | 20.03 | 20.07 | 20.02 | 20.07 | 19.87 | 29,222 |
21 mar 2024 | 20.00 | 20.09 | 20.00 | 20.06 | 19.86 | 9,949 |
20 mar 2024 | 20.04 | 20.08 | 20.02 | 20.07 | 19.87 | 51,356 |
19 mar 2024 | 20.03 | 20.06 | 20.00 | 20.05 | 19.85 | 19,916 |
18 mar 2024 | 20.04 | 20.04 | 19.99 | 20.00 | 19.80 | 8,127 |
15 mar 2024 | 20.03 | 20.04 | 19.98 | 20.00 | 19.80 | 17,241 |
14 mar 2024 | 20.02 | 20.07 | 20.02 | 20.05 | 19.85 | 45,399 |
13 mar 2024 | 19.99 | 20.12 | 19.99 | 20.04 | 19.84 | 13,168 |
12 mar 2024 | 20.09 | 20.09 | 20.03 | 20.04 | 19.84 | 30,477 |
11 mar 2024 | 20.03 | 20.08 | 20.03 | 20.04 | 19.84 | 16,636 |
08 mar 2024 | 20.06 | 20.07 | 20.02 | 20.06 | 19.86 | 20,603 |
07 mar 2024 | 20.04 | 20.06 | 20.01 | 20.01 | 19.81 | 18,634 |
06 mar 2024 | 19.94 | 20.04 | 19.94 | 20.00 | 19.80 | 12,110 |
05 mar 2024 | 20.01 | 20.02 | 19.97 | 19.98 | 19.79 | 11,134 |
04 mar 2024 | 20.00 | 20.01 | 19.97 | 19.97 | 19.78 | 1,951 |
01 mar 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.76 | 25,945 |
29 feb 2024 | 19.97 | 20.01 | 19.96 | 19.96 | 19.77 | 19,904 |
28 feb 2024 | 19.94 | 19.98 | 19.94 | 19.96 | 19.77 | 11,585 |
27 feb 2024 | 19.97 | 19.98 | 19.94 | 19.98 | 19.79 | 13,129 |
26 feb 2024 | 19.96 | 19.97 | 19.93 | 19.95 | 19.76 | 19,863 |
23 feb 2024 | 19.94 | 19.98 | 19.93 | 19.93 | 19.74 | 29,398 |
22 feb 2024 | 19.94 | 19.98 | 19.94 | 19.96 | 19.77 | 20,293 |
21 feb 2024 | 19.94 | 19.97 | 19.94 | 19.94 | 19.75 | 12,550 |
20 feb 2024 | 19.98 | 19.98 | 19.91 | 19.93 | 19.74 | 15,048 |
19 feb 2024 | 19.92 | 19.95 | 19.91 | 19.94 | 19.75 | 16,962 |
16 feb 2024 | 19.94 | 19.94 | 19.90 | 19.90 | 19.71 | 13,274 |
15 feb 2024 | 19.90 | 19.94 | 19.89 | 19.91 | 19.72 | 23,333 |
14 feb 2024 | 19.87 | 19.89 | 19.85 | 19.86 | 19.67 | 9,150 |
13 feb 2024 | 19.89 | 19.92 | 19.89 | 19.89 | 19.70 | 26,388 |
12 feb 2024 | 19.89 | 19.92 | 19.89 | 19.90 | 19.71 | 6,339 |
09 feb 2024 | 19.93 | 19.94 | 19.90 | 19.90 | 19.71 | 12,828 |
08 feb 2024 | 19.92 | 19.96 | 19.92 | 19.93 | 19.74 | 12,499 |
07 feb 2024 | 19.93 | 19.96 | 19.91 | 19.92 | 19.73 | 9,752 |
06 feb 2024 | 19.94 | 19.94 | 19.89 | 19.90 | 19.71 | 13,808 |
05 feb 2024 | 19.90 | 19.94 | 19.86 | 19.88 | 19.69 | 13,556 |
02 feb 2024 | 19.98 | 19.99 | 19.95 | 19.96 | 19.77 | 20,141 |
01 feb 2024 | 20.00 | 20.04 | 19.94 | 19.94 | 19.75 | 28,580 |
31 ene 2024 | 19.89 | 19.94 | 19.89 | 19.92 | 19.73 | 3,873 |
30 ene 2024 | 19.83 | 19.91 | 19.83 | 19.88 | 19.69 | 14,141 |
29 ene 2024 | 19.89 | 19.89 | 19.85 | 19.88 | 19.69 | 15,046 |
25 ene 2024 | 19.85 | 19.86 | 19.81 | 19.85 | 19.66 | 9,588 |
24 ene 2024 | 19.82 | 19.86 | 19.82 | 19.84 | 19.65 | 3,896 |
23 ene 2024 | 19.84 | 19.86 | 19.82 | 19.83 | 19.64 | 7,011 |
22 ene 2024 | 19.82 | 19.83 | 19.80 | 19.83 | 19.64 | 10,003 |
19 ene 2024 | 19.83 | 19.83 | 19.79 | 19.80 | 19.61 | 12,179 |
18 ene 2024 | 19.81 | 19.84 | 19.80 | 19.80 | 19.61 | 9,540 |
17 ene 2024 | 19.83 | 19.85 | 19.81 | 19.82 | 19.63 | 5,405 |
16 ene 2024 | 19.88 | 19.88 | 19.82 | 19.85 | 19.66 | 22,648 |
15 ene 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.69 | 587 |
12 ene 2024 | 19.87 | 19.90 | 19.84 | 19.84 | 19.65 | 26,625 |
11 ene 2024 | 19.82 | 19.85 | 19.81 | 19.81 | 19.62 | 2,792 |
10 ene 2024 | 19.86 | 19.86 | 19.81 | 19.84 | 19.65 | 10,554 |
09 ene 2024 | 19.84 | 19.85 | 19.81 | 19.85 | 19.66 | 7,560 |
08 ene 2024 | 19.85 | 19.85 | 19.77 | 19.78 | 19.59 | 11,018 |
05 ene 2024 | 19.84 | 19.85 | 19.77 | 19.85 | 19.66 | 7,367 |
04 ene 2024 | 19.87 | 19.87 | 19.85 | 19.85 | 19.66 | 5,328 |
03 ene 2024 | 19.90 | 19.90 | 19.84 | 19.85 | 19.66 | 6,561 |
02 ene 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.67 | 9,405 |
29 dic 2023 | 19.91 | 19.91 | 19.87 | 19.87 | 19.68 | 11,706 |
29 dic 2023 | 0.228572 Dividendo | |||||
28 dic 2023 | 20.14 | 20.14 | 20.10 | 20.10 | 19.68 | 28,176 |
27 dic 2023 | 20.11 | 20.11 | 20.06 | 20.06 | 19.64 | 4,227 |
22 dic 2023 | 20.04 | 20.08 | 20.04 | 20.04 | 19.62 | 21,296 |
21 dic 2023 | 20.06 | 20.07 | 20.03 | 20.04 | 19.62 | 17,370 |
20 dic 2023 | 19.99 | 20.06 | 19.93 | 20.04 | 19.62 | 19,231 |
19 dic 2023 | 20.08 | 20.08 | 19.99 | 19.99 | 19.57 | 13,511 |
18 dic 2023 | 20.02 | 20.02 | 19.98 | 20.01 | 19.59 | 5,437 |
15 dic 2023 | 20.01 | 20.01 | 19.96 | 19.96 | 19.54 | 8,245 |
14 dic 2023 | 19.99 | 20.04 | 19.99 | 19.99 | 19.57 | 14,137 |
13 dic 2023 | 19.91 | 19.94 | 19.90 | 19.91 | 19.49 | 13,933 |
12 dic 2023 | 19.91 | 19.92 | 19.88 | 19.89 | 19.47 | 10,171 |
11 dic 2023 | 19.90 | 19.90 | 19.87 | 19.88 | 19.46 | 9,443 |
*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. |