Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19.98 | 19.98 | 19.97 | 19.97 | 19.97 | 1,100 |
13 jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 400 |
12 jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 200 |
11 jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1,700 |
10 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
07 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
06 jun 2024 | 19.89 | 19.91 | 19.89 | 19.91 | 19.91 | 600 |
05 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 500 |
04 jun 2024 | 19.83 | 19.85 | 19.83 | 19.85 | 19.85 | 11,500 |
03 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3,600 |
31 may 2024 | 19.74 | 19.76 | 19.74 | 19.76 | 19.76 | 4,300 |
30 may 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 may 2024 | 19.66 | 19.67 | 19.66 | 19.66 | 19.66 | 5,900 |
28 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 5,900 |
27 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
24 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
23 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2,900 |
23 may 2024 | 0.035 Dividendo | |||||
22 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.73 | 200 |
21 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 3,100 |
17 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.71 | 3,200 |
16 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.73 | 500 |
15 may 2024 | 19.74 | 19.76 | 19.74 | 19.76 | 19.73 | 3,700 |
14 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.66 | 1,100 |
13 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | - |
10 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | - |
09 may 2024 | 19.71 | 19.73 | 19.71 | 19.71 | 19.68 | 2,800 |
08 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | 4,000 |
07 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.72 | 2,300 |
06 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.71 | 2,200 |
03 may 2024 | 19.70 | 19.72 | 19.70 | 19.72 | 19.69 | 13,000 |
02 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | 200 |
01 may 2024 | 19.60 | 19.62 | 19.60 | 19.62 | 19.59 | 300 |
30 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.58 | 1,800 |
29 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.61 | 1,500 |
26 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.57 | 500 |
25 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.58 | - |
24 abr 2024 | 19.60 | 19.62 | 19.60 | 19.62 | 19.59 | 1,600 |
23 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.61 | 500 |
22 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | - |
22 abr 2024 | 0.035 Dividendo | |||||
19 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.60 | 400 |
18 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | - |
17 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.60 | - |
16 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | 1,100 |
15 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.61 | 400 |
12 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.59 | - |
11 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.59 | 200 |
10 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | - |
09 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.70 | 2,800 |
08 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.67 | 1,000 |
05 abr 2024 | 19.75 | 19.76 | 19.75 | 19.76 | 19.69 | 400 |
04 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.66 | - |
03 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.65 | - |
02 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.65 | 1,000 |
01 abr 2024 | 19.74 | 19.74 | 19.72 | 19.72 | 19.65 | 9,200 |
28 mar 2024 | 19.77 | 19.79 | 19.77 | 19.79 | 19.72 | 600 |
27 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | - |
26 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | 700 |
25 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.72 | - |
22 mar 2024 | 19.79 | 19.79 | 19.78 | 19.79 | 19.72 | 2,400 |
21 mar 2024 | 19.75 | 19.76 | 19.74 | 19.74 | 19.67 | 7,900 |
20 mar 2024 | 19.75 | 19.77 | 19.74 | 19.77 | 19.70 | 15,700 |
20 mar 2024 | 0.033 Dividendo | |||||
19 mar 2024 | 19.78 | 19.78 | 19.75 | 19.77 | 19.67 | 5,400 |
18 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | 800 |
15 mar 2024 | 19.73 | 19.73 | 19.71 | 19.71 | 19.61 | 3,300 |
14 mar 2024 | 19.74 | 19.74 | 19.72 | 19.74 | 19.64 | 6,100 |
13 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | 2,100 |
12 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | 2,700 |
11 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.73 | 500 |
08 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.74 | 400 |
07 mar 2024 | 19.80 | 19.80 | 19.79 | 19.79 | 19.69 | 600 |
06 mar 2024 | 19.83 | 19.83 | 19.81 | 19.81 | 19.71 | 11,900 |
05 mar 2024 | 19.80 | 19.82 | 19.79 | 19.82 | 19.72 | 18,000 |
04 mar 2024 | 19.76 | 19.77 | 19.76 | 19.76 | 19.66 | 6,200 |
01 mar 2024 | 19.77 | 19.78 | 19.76 | 19.78 | 19.68 | 9,900 |
29 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.62 | 9,300 |
28 feb 2024 | 19.69 | 19.70 | 19.69 | 19.70 | 19.60 | 3,800 |
27 feb 2024 | 19.70 | 19.70 | 19.68 | 19.68 | 19.58 | 7,700 |
26 feb 2024 | 19.69 | 19.70 | 19.68 | 19.68 | 19.58 | 57,800 |
23 feb 2024 | 19.69 | 19.71 | 19.69 | 19.70 | 19.60 | 4,000 |
22 feb 2024 | 19.68 | 19.68 | 19.66 | 19.66 | 19.56 | 97,100 |
21 feb 2024 | 19.69 | 19.69 | 19.66 | 19.68 | 19.58 | 9,700 |
21 feb 2024 | 0.035 Dividendo | |||||
20 feb 2024 | 19.74 | 19.74 | 19.72 | 19.73 | 19.59 | 3,300 |
16 feb 2024 | 19.65 | 19.72 | 19.65 | 19.72 | 19.58 | 9,300 |
15 feb 2024 | 19.66 | 19.69 | 19.66 | 19.69 | 19.55 | 52,100 |
14 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.53 | 1,700 |
13 feb 2024 | 19.60 | 19.61 | 19.59 | 19.59 | 19.45 | 14,300 |
12 feb 2024 | 19.67 | 19.68 | 19.67 | 19.68 | 19.54 | 4,600 |
09 feb 2024 | 19.66 | 19.68 | 19.66 | 19.68 | 19.54 | 3,700 |
08 feb 2024 | 19.70 | 19.70 | 19.69 | 19.69 | 19.55 | 2,600 |
07 feb 2024 | 19.75 | 19.75 | 19.71 | 19.73 | 19.59 | 7,600 |
06 feb 2024 | 19.73 | 19.75 | 19.73 | 19.75 | 19.61 | 2,800 |
05 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 900 |
02 feb 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 19.62 | 26,900 |
01 feb 2024 | 19.84 | 19.85 | 19.84 | 19.85 | 19.71 | 2,300 |
31 ene 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.64 | 6,000 |
30 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.62 | 1,600 |
*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. |