Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 900 |
13 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
12 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
11 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
10 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
07 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
06 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 200 |
05 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
04 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
03 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
31 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
31 may 2024 | 0.08 Dividendo | |||||
30 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | - |
29 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | 100 |
28 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | 100 |
24 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | 100 |
23 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
22 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
21 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
20 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
17 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
16 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
15 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
14 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | 600 |
13 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
10 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
09 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | - |
08 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | 100 |
07 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | - |
06 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | - |
03 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | 2,200 |
02 may 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 300 |
01 may 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | 100 |
30 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | - |
29 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | - |
29 abr 2024 | 0.08 Dividendo | |||||
26 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.67 | - |
25 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.67 | 100 |
24 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
23 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
22 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
19 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
18 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
17 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
16 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
15 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
12 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
11 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
10 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
09 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
08 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
05 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
04 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
03 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
02 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
01 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
28 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
27 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | - |
27 mar 2024 | 0.081 Dividendo | |||||
26 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
25 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | 100 |
22 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
21 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
20 mar 2024 | 23.67 | 23.67 | 23.66 | 23.66 | 23.41 | 200 |
19 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | - |
18 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | - |
15 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | 300 |
15 mar 2024 | 0.266 Dividendo | |||||
14 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
13 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
12 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
11 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
08 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
07 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
06 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
05 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | - |
04 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.71 | 100 |
01 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.80 | - |
29 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.80 | 200 |
28 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.42 | - |
28 feb 2024 | 0.081 Dividendo | |||||
27 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
26 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
23 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
22 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
21 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
20 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
16 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | - |
15 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | 100 |
14 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.10 | 100 |
13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
12 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
09 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
08 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
07 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
06 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
05 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | 500 |
02 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.56 | - |
01 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.56 | - |
31 ene 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.56 | - |
*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. |