Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 19.51 | 19.67 | 19.25 | 19.27 | 19.27 | 5,531,900 |
29 abr 2024 | 19.65 | 19.80 | 19.57 | 19.67 | 19.67 | 4,486,200 |
26 abr 2024 | 19.66 | 19.92 | 19.53 | 19.62 | 19.62 | 5,241,200 |
25 abr 2024 | 20.00 | 20.03 | 19.35 | 19.61 | 19.61 | 9,220,900 |
24 abr 2024 | 19.14 | 19.83 | 19.13 | 19.77 | 19.77 | 11,041,600 |
23 abr 2024 | 19.24 | 19.51 | 19.08 | 19.35 | 19.35 | 10,539,800 |
22 abr 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 19.18 | 13,334,500 |
19 abr 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18.90 | 18,045,000 |
18 abr 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 19.00 | 9,397,100 |
17 abr 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 18.86 | 8,080,300 |
16 abr 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 18.81 | 7,244,600 |
15 abr 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 19.22 | 6,936,600 |
12 abr 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 19.19 | 6,276,900 |
11 abr 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 19.41 | 8,061,100 |
10 abr 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 19.68 | 6,684,200 |
09 abr 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 20.69 | 5,321,400 |
08 abr 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 20.40 | 4,611,600 |
05 abr 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 20.15 | 3,490,400 |
04 abr 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 20.06 | 5,238,700 |
03 abr 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 20.23 | 4,968,900 |
02 abr 2024 | 20.44 | 20.52 | 20.22 | 20.36 | 20.36 | 6,915,400 |
01 abr 2024 | 21.06 | 21.06 | 20.47 | 20.56 | 20.56 | 5,925,500 |
28 mar 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 21.04 | 8,206,700 |
27 mar 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.68 | 6,171,200 |
26 mar 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.91 | 4,329,400 |
25 mar 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.95 | 5,911,300 |
22 mar 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.86 | 6,199,900 |
21 mar 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 20.15 | 8,544,100 |
20 mar 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.77 | 6,982,400 |
19 mar 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.32 | 7,664,700 |
18 mar 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 19.18 | 5,137,000 |
15 mar 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 19.05 | 37,178,700 |
14 mar 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.89 | 8,690,900 |
13 mar 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.40 | 6,076,600 |
12 mar 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.35 | 8,502,700 |
11 mar 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.57 | 6,778,800 |
08 mar 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.69 | 8,768,200 |
07 mar 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.55 | 10,504,900 |
06 mar 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.32 | 10,905,500 |
05 mar 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 19.49 | 8,543,600 |
04 mar 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 19.02 | 8,520,500 |
01 mar 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 18.59 | 7,490,400 |
29 feb 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 18.63 | 11,593,900 |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 18.50 | 18.68 | 18.46 | 18.57 | 18.33 | 7,011,000 |
27 feb 2024 | 18.35 | 18.59 | 18.31 | 18.58 | 18.34 | 5,919,600 |
26 feb 2024 | 18.22 | 18.46 | 18.12 | 18.23 | 17.99 | 7,313,200 |
23 feb 2024 | 18.29 | 18.42 | 18.07 | 18.28 | 18.04 | 5,413,900 |
22 feb 2024 | 18.33 | 18.60 | 18.04 | 18.23 | 17.99 | 8,950,500 |
21 feb 2024 | 18.33 | 18.40 | 17.76 | 18.33 | 18.09 | 14,635,600 |
20 feb 2024 | 18.32 | 18.61 | 18.26 | 18.42 | 18.18 | 6,049,100 |
16 feb 2024 | 18.32 | 18.59 | 18.26 | 18.48 | 18.24 | 5,519,700 |
15 feb 2024 | 18.41 | 18.83 | 18.41 | 18.55 | 18.31 | 6,784,200 |
14 feb 2024 | 18.14 | 18.34 | 18.06 | 18.29 | 18.05 | 6,968,800 |
13 feb 2024 | 18.06 | 18.15 | 17.61 | 17.89 | 17.66 | 11,382,500 |
12 feb 2024 | 18.05 | 18.68 | 17.92 | 18.46 | 18.22 | 8,061,800 |
09 feb 2024 | 17.83 | 18.10 | 17.72 | 18.00 | 17.77 | 9,743,500 |
08 feb 2024 | 17.70 | 17.99 | 17.61 | 17.89 | 17.66 | 8,686,300 |
07 feb 2024 | 17.97 | 18.04 | 17.42 | 17.84 | 17.61 | 11,993,400 |
06 feb 2024 | 17.87 | 18.14 | 17.73 | 17.86 | 17.63 | 10,609,000 |
05 feb 2024 | 18.11 | 18.11 | 17.82 | 17.96 | 17.73 | 9,002,600 |
02 feb 2024 | 17.97 | 18.39 | 17.89 | 18.30 | 18.06 | 10,951,200 |
01 feb 2024 | 18.71 | 18.80 | 17.52 | 18.22 | 17.98 | 18,174,700 |
31 ene 2024 | 18.86 | 19.27 | 18.67 | 18.67 | 18.43 | 13,833,400 |
30 ene 2024 | 19.37 | 19.65 | 19.36 | 19.48 | 19.23 | 5,903,600 |
29 ene 2024 | 19.12 | 19.42 | 19.10 | 19.40 | 19.15 | 5,945,100 |
26 ene 2024 | 19.23 | 19.34 | 19.02 | 19.15 | 18.90 | 7,811,500 |
25 ene 2024 | 19.48 | 19.52 | 18.94 | 19.13 | 18.88 | 10,631,300 |
24 ene 2024 | 19.20 | 19.33 | 18.96 | 19.25 | 19.00 | 6,693,200 |
23 ene 2024 | 19.16 | 19.28 | 18.77 | 18.97 | 18.72 | 5,910,700 |
22 ene 2024 | 18.75 | 19.11 | 18.72 | 19.07 | 18.82 | 9,640,000 |
19 ene 2024 | 17.95 | 18.67 | 17.70 | 18.62 | 18.38 | 12,609,300 |
18 ene 2024 | 18.05 | 18.13 | 17.69 | 17.95 | 17.72 | 11,401,100 |
17 ene 2024 | 17.65 | 18.04 | 17.52 | 17.94 | 17.71 | 8,966,200 |
16 ene 2024 | 17.99 | 18.19 | 17.87 | 17.95 | 17.72 | 8,907,100 |
12 ene 2024 | 18.64 | 18.73 | 18.10 | 18.28 | 18.04 | 11,575,100 |
11 ene 2024 | 18.79 | 18.83 | 18.35 | 18.57 | 18.33 | 9,862,000 |
10 ene 2024 | 19.11 | 19.11 | 18.72 | 18.92 | 18.68 | 11,157,600 |
09 ene 2024 | 19.44 | 19.46 | 19.08 | 19.12 | 18.87 | 11,562,000 |
08 ene 2024 | 19.28 | 19.52 | 19.17 | 19.51 | 19.26 | 5,250,500 |
05 ene 2024 | 18.87 | 19.51 | 18.80 | 19.39 | 19.14 | 8,809,400 |
04 ene 2024 | 18.81 | 19.20 | 18.68 | 18.97 | 18.72 | 6,867,900 |
03 ene 2024 | 19.20 | 19.27 | 18.76 | 18.80 | 18.56 | 8,616,300 |
02 ene 2024 | 19.15 | 19.70 | 19.06 | 19.50 | 19.25 | 7,612,800 |
29 dic 2023 | 19.52 | 19.58 | 19.33 | 19.38 | 19.13 | 4,118,300 |
28 dic 2023 | 19.57 | 19.61 | 19.50 | 19.55 | 19.30 | 3,783,100 |
27 dic 2023 | 19.59 | 19.65 | 19.41 | 19.54 | 19.29 | 4,563,300 |
26 dic 2023 | 19.30 | 19.62 | 19.22 | 19.57 | 19.32 | 4,500,100 |
22 dic 2023 | 19.24 | 19.41 | 19.08 | 19.27 | 19.02 | 4,685,500 |
21 dic 2023 | 19.18 | 19.27 | 18.93 | 19.14 | 18.89 | 6,791,000 |
20 dic 2023 | 19.26 | 19.58 | 18.96 | 18.97 | 18.72 | 8,305,500 |
19 dic 2023 | 19.11 | 19.43 | 19.01 | 19.36 | 19.11 | 8,389,700 |
18 dic 2023 | 19.69 | 19.69 | 19.08 | 19.13 | 18.88 | 10,048,700 |
15 dic 2023 | 19.48 | 19.74 | 19.20 | 19.53 | 19.28 | 21,974,900 |
14 dic 2023 | 18.76 | 19.78 | 18.60 | 19.60 | 19.35 | 21,939,300 |
13 dic 2023 | 17.25 | 18.15 | 17.18 | 18.10 | 17.87 | 11,750,800 |
12 dic 2023 | 17.49 | 17.50 | 17.23 | 17.26 | 17.04 | 6,671,000 |
11 dic 2023 | 17.38 | 17.59 | 17.34 | 17.47 | 17.24 | 6,780,500 |
08 dic 2023 | 17.33 | 17.70 | 17.22 | 17.44 | 17.21 | 7,372,600 |
07 dic 2023 | 16.97 | 17.28 | 16.86 | 17.25 | 17.03 | 8,886,500 |
*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. |