Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20.20 | 20.53 | 20.20 | 20.51 | 20.51 | 5,800 |
25 abr 2024 | 20.28 | 20.46 | 20.21 | 20.22 | 20.22 | 12,100 |
24 abr 2024 | 19.90 | 20.29 | 19.84 | 20.26 | 20.26 | 11,000 |
23 abr 2024 | 19.40 | 19.98 | 19.40 | 19.98 | 19.98 | 15,000 |
22 abr 2024 | 19.15 | 19.58 | 19.15 | 19.40 | 19.40 | 9,900 |
19 abr 2024 | 18.83 | 19.55 | 18.83 | 19.23 | 19.23 | 12,100 |
18 abr 2024 | 19.15 | 19.33 | 18.62 | 18.90 | 18.90 | 17,700 |
17 abr 2024 | 19.17 | 19.37 | 19.00 | 19.27 | 19.27 | 4,900 |
16 abr 2024 | 19.24 | 19.63 | 19.00 | 19.17 | 19.17 | 5,300 |
15 abr 2024 | 19.75 | 20.18 | 19.20 | 19.75 | 19.75 | 22,600 |
15 abr 2024 | 0.2 Dividendo | |||||
12 abr 2024 | 19.78 | 20.45 | 19.61 | 19.94 | 19.74 | 10,400 |
11 abr 2024 | 19.67 | 20.34 | 19.21 | 20.15 | 19.95 | 8,700 |
10 abr 2024 | 19.88 | 20.00 | 19.33 | 19.80 | 19.60 | 18,400 |
09 abr 2024 | 20.64 | 20.64 | 20.05 | 20.13 | 19.93 | 13,400 |
08 abr 2024 | 21.49 | 21.49 | 20.17 | 20.37 | 20.17 | 22,800 |
05 abr 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 21.08 | 13,800 |
04 abr 2024 | 21.30 | 21.62 | 21.18 | 21.51 | 21.29 | 19,600 |
03 abr 2024 | 20.20 | 21.09 | 20.20 | 20.90 | 20.69 | 15,300 |
02 abr 2024 | 20.34 | 20.42 | 20.15 | 20.32 | 20.12 | 10,500 |
01 abr 2024 | 20.06 | 20.44 | 19.73 | 20.32 | 20.12 | 32,300 |
28 mar 2024 | 19.46 | 20.24 | 19.46 | 20.24 | 20.04 | 10,800 |
27 mar 2024 | 18.41 | 19.54 | 18.40 | 19.40 | 19.21 | 12,600 |
26 mar 2024 | 19.91 | 19.91 | 18.38 | 18.40 | 18.22 | 21,900 |
25 mar 2024 | 20.10 | 20.26 | 19.55 | 19.61 | 19.41 | 4,800 |
22 mar 2024 | 19.61 | 19.75 | 19.26 | 19.75 | 19.55 | 6,400 |
21 mar 2024 | 19.88 | 19.89 | 19.59 | 19.80 | 19.60 | 13,800 |
20 mar 2024 | 21.11 | 21.11 | 19.63 | 20.11 | 19.91 | 17,200 |
19 mar 2024 | 20.99 | 21.37 | 20.71 | 21.11 | 20.90 | 15,600 |
18 mar 2024 | 21.41 | 21.48 | 19.01 | 20.86 | 20.65 | 21,300 |
15 mar 2024 | 19.81 | 21.38 | 19.81 | 21.34 | 21.13 | 74,500 |
14 mar 2024 | 20.01 | 20.39 | 19.80 | 20.34 | 20.14 | 24,000 |
13 mar 2024 | 21.00 | 21.00 | 20.25 | 20.34 | 20.14 | 15,900 |
12 mar 2024 | 20.30 | 20.79 | 20.30 | 20.63 | 20.42 | 13,300 |
11 mar 2024 | 20.53 | 21.02 | 20.26 | 20.31 | 20.11 | 8,400 |
08 mar 2024 | 19.55 | 21.05 | 19.55 | 20.34 | 20.14 | 33,300 |
07 mar 2024 | 18.56 | 19.98 | 18.56 | 19.55 | 19.35 | 9,100 |
06 mar 2024 | 18.93 | 19.75 | 18.93 | 19.49 | 19.29 | 8,600 |
05 mar 2024 | 18.93 | 19.18 | 18.93 | 19.17 | 18.98 | 4,600 |
04 mar 2024 | 18.69 | 19.25 | 18.69 | 19.00 | 18.81 | 9,500 |
01 mar 2024 | 19.05 | 19.05 | 18.74 | 18.91 | 18.72 | 4,500 |
29 feb 2024 | 19.24 | 19.24 | 18.76 | 18.76 | 18.57 | 8,500 |
28 feb 2024 | 18.65 | 19.06 | 18.65 | 18.83 | 18.64 | 6,700 |
27 feb 2024 | 18.68 | 18.98 | 18.61 | 18.80 | 18.61 | 8,500 |
26 feb 2024 | 18.67 | 18.68 | 18.54 | 18.68 | 18.49 | 3,300 |
23 feb 2024 | 18.69 | 19.25 | 18.60 | 18.62 | 18.43 | 7,000 |
22 feb 2024 | 18.83 | 19.30 | 18.29 | 18.70 | 18.51 | 20,200 |
21 feb 2024 | 19.00 | 19.00 | 18.83 | 18.83 | 18.64 | 8,700 |
20 feb 2024 | 19.09 | 19.45 | 18.63 | 18.85 | 18.66 | 46,900 |
16 feb 2024 | 19.43 | 19.49 | 19.25 | 19.25 | 19.06 | 7,100 |
15 feb 2024 | 19.18 | 19.60 | 19.06 | 19.50 | 19.30 | 14,100 |
14 feb 2024 | 18.40 | 18.85 | 18.25 | 18.85 | 18.66 | 15,100 |
13 feb 2024 | 19.47 | 19.49 | 18.32 | 18.37 | 18.19 | 36,800 |
12 feb 2024 | 19.18 | 19.96 | 19.18 | 19.88 | 19.68 | 11,000 |
09 feb 2024 | 18.68 | 19.49 | 18.56 | 19.35 | 19.16 | 9,100 |
08 feb 2024 | 18.35 | 18.80 | 18.35 | 18.74 | 18.55 | 10,900 |
07 feb 2024 | 18.18 | 18.50 | 18.02 | 18.15 | 17.97 | 27,400 |
06 feb 2024 | 18.09 | 18.67 | 17.90 | 18.27 | 18.09 | 10,500 |
05 feb 2024 | 18.68 | 18.70 | 18.08 | 18.08 | 17.90 | 23,200 |
02 feb 2024 | 19.17 | 19.65 | 18.87 | 18.91 | 18.72 | 17,100 |
01 feb 2024 | 19.27 | 19.43 | 19.09 | 19.18 | 18.99 | 7,800 |
31 ene 2024 | 19.47 | 19.80 | 19.04 | 19.11 | 18.92 | 21,600 |
30 ene 2024 | 19.41 | 19.68 | 19.03 | 19.47 | 19.27 | 8,600 |
29 ene 2024 | 19.02 | 19.38 | 19.01 | 19.38 | 19.19 | 4,700 |
26 ene 2024 | 19.27 | 19.27 | 19.01 | 19.15 | 18.96 | 10,200 |
25 ene 2024 | 19.26 | 19.40 | 19.03 | 19.03 | 18.84 | 8,400 |
24 ene 2024 | 19.68 | 19.95 | 18.92 | 19.10 | 18.91 | 13,700 |
23 ene 2024 | 19.24 | 19.59 | 19.15 | 19.46 | 19.26 | 20,200 |
22 ene 2024 | 19.13 | 19.26 | 19.00 | 19.03 | 18.84 | 10,600 |
19 ene 2024 | 18.96 | 19.04 | 18.96 | 19.01 | 18.82 | 5,400 |
18 ene 2024 | 18.68 | 19.09 | 18.61 | 18.91 | 18.72 | 8,900 |
17 ene 2024 | 18.95 | 19.50 | 18.53 | 18.72 | 18.53 | 16,900 |
16 ene 2024 | 19.12 | 19.44 | 18.95 | 18.95 | 18.76 | 8,200 |
16 ene 2024 | 0.2 Dividendo | |||||
12 ene 2024 | 19.56 | 19.60 | 19.22 | 19.36 | 18.97 | 26,200 |
11 ene 2024 | 19.27 | 19.36 | 19.07 | 19.23 | 18.84 | 18,700 |
10 ene 2024 | 19.30 | 19.73 | 19.13 | 19.48 | 19.09 | 16,800 |
09 ene 2024 | 19.21 | 19.53 | 18.97 | 19.23 | 18.84 | 16,800 |
08 ene 2024 | 19.04 | 19.41 | 18.88 | 19.29 | 18.90 | 26,700 |
05 ene 2024 | 18.97 | 19.35 | 18.61 | 19.02 | 18.63 | 23,000 |
04 ene 2024 | 19.22 | 19.60 | 18.94 | 19.05 | 18.66 | 35,600 |
03 ene 2024 | 20.19 | 20.67 | 19.33 | 19.39 | 19.00 | 120,100 |
02 ene 2024 | 20.15 | 20.71 | 20.04 | 20.19 | 19.78 | 24,700 |
29 dic 2023 | 20.59 | 20.59 | 20.32 | 20.34 | 19.93 | 12,200 |
28 dic 2023 | 20.73 | 21.08 | 20.55 | 20.70 | 20.28 | 21,700 |
27 dic 2023 | 21.45 | 21.45 | 21.00 | 21.15 | 20.72 | 11,900 |
26 dic 2023 | 21.48 | 21.48 | 21.00 | 21.32 | 20.89 | 10,400 |
22 dic 2023 | 21.31 | 21.67 | 21.03 | 21.39 | 20.96 | 30,700 |
21 dic 2023 | 21.53 | 21.63 | 21.20 | 21.34 | 20.91 | 17,700 |
20 dic 2023 | 21.23 | 21.86 | 21.23 | 21.34 | 20.91 | 35,200 |
19 dic 2023 | 21.36 | 21.86 | 21.23 | 21.45 | 21.02 | 15,300 |
18 dic 2023 | 21.53 | 21.53 | 20.93 | 21.24 | 20.81 | 17,000 |
15 dic 2023 | 21.78 | 21.78 | 20.84 | 21.57 | 21.13 | 45,100 |
14 dic 2023 | 21.76 | 21.89 | 21.16 | 21.69 | 21.25 | 16,700 |
13 dic 2023 | 20.56 | 21.72 | 20.35 | 21.50 | 21.06 | 58,400 |
12 dic 2023 | 19.89 | 20.79 | 19.89 | 20.43 | 20.02 | 22,100 |
11 dic 2023 | 20.39 | 20.41 | 19.75 | 20.37 | 19.96 | 20,900 |
08 dic 2023 | 20.59 | 20.95 | 20.43 | 20.54 | 20.12 | 17,800 |
07 dic 2023 | 20.57 | 20.96 | 20.16 | 20.74 | 20.32 | 22,800 |
06 dic 2023 | 19.37 | 20.55 | 19.32 | 20.45 | 20.04 | 33,500 |
*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. |