Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 21.44 | 21.44 | 21.42 | 21.44 | 21.44 | 2,100 |
21 jun 2024 | 21.48 | 21.48 | 21.40 | 21.42 | 21.42 | 14,200 |
21 jun 2024 | 0.06 Dividendo | |||||
20 jun 2024 | 21.46 | 21.50 | 21.46 | 21.49 | 21.43 | 31,400 |
19 jun 2024 | 21.54 | 21.55 | 21.53 | 21.53 | 21.47 | 17,900 |
18 jun 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.49 | 35,600 |
17 jun 2024 | 21.47 | 21.49 | 21.47 | 21.48 | 21.42 | 25,000 |
14 jun 2024 | 21.54 | 21.54 | 21.50 | 21.52 | 21.46 | 12,400 |
13 jun 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.44 | 1,400 |
12 jun 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 21.38 | 6,100 |
11 jun 2024 | 21.40 | 21.41 | 21.38 | 21.39 | 21.33 | 7,100 |
10 jun 2024 | 21.37 | 21.38 | 21.35 | 21.38 | 21.32 | 4,200 |
07 jun 2024 | 21.39 | 21.40 | 21.37 | 21.40 | 21.34 | 10,900 |
06 jun 2024 | 21.45 | 21.45 | 21.44 | 21.45 | 21.39 | 2,200 |
05 jun 2024 | 21.45 | 21.45 | 21.43 | 21.45 | 21.39 | 6,400 |
04 jun 2024 | 21.32 | 21.39 | 21.32 | 21.39 | 21.33 | 6,300 |
03 jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.24 | 3,300 |
31 may 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.18 | 4,500 |
30 may 2024 | 21.11 | 21.16 | 21.11 | 21.16 | 21.10 | 16,800 |
29 may 2024 | 21.12 | 21.12 | 21.07 | 21.07 | 21.01 | 3,600 |
28 may 2024 | 21.15 | 21.16 | 21.12 | 21.15 | 21.09 | 18,900 |
27 may 2024 | 21.19 | 21.19 | 21.16 | 21.16 | 21.10 | 7,500 |
24 may 2024 | 21.20 | 21.20 | 21.17 | 21.19 | 21.13 | 8,400 |
23 may 2024 | 21.22 | 21.24 | 21.19 | 21.22 | 21.16 | 12,200 |
22 may 2024 | 21.29 | 21.31 | 21.29 | 21.29 | 21.23 | 4,400 |
21 may 2024 | 21.33 | 21.33 | 21.31 | 21.31 | 21.25 | 2,800 |
17 may 2024 | 21.31 | 21.31 | 21.28 | 21.28 | 21.22 | 17,100 |
16 may 2024 | 21.32 | 21.32 | 21.31 | 21.31 | 21.25 | 1,500 |
15 may 2024 | 21.30 | 21.31 | 21.26 | 21.31 | 21.25 | 5,200 |
14 may 2024 | 21.21 | 21.22 | 21.18 | 21.22 | 21.16 | 8,400 |
13 may 2024 | 21.20 | 21.22 | 21.20 | 21.21 | 21.15 | 8,500 |
10 may 2024 | 21.22 | 21.22 | 21.18 | 21.21 | 21.15 | 14,200 |
09 may 2024 | 21.22 | 21.26 | 21.22 | 21.25 | 21.19 | 8,900 |
08 may 2024 | 21.25 | 21.26 | 21.24 | 21.25 | 21.19 | 9,500 |
07 may 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.23 | 10,800 |
06 may 2024 | 21.26 | 21.27 | 21.23 | 21.27 | 21.21 | 13,400 |
03 may 2024 | 21.21 | 21.25 | 21.21 | 21.25 | 21.19 | 3,900 |
02 may 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.12 | 700 |
01 may 2024 | 21.10 | 21.15 | 21.09 | 21.13 | 21.07 | 5,500 |
30 abr 2024 | 21.10 | 21.11 | 21.07 | 21.08 | 21.02 | 8,500 |
29 abr 2024 | 21.11 | 21.14 | 21.11 | 21.11 | 21.05 | 4,900 |
26 abr 2024 | 21.09 | 21.09 | 21.08 | 21.08 | 21.02 | 7,400 |
25 abr 2024 | 21.07 | 21.07 | 21.03 | 21.06 | 21.00 | 5,700 |
24 abr 2024 | 21.13 | 21.13 | 21.08 | 21.11 | 21.05 | 5,100 |
23 abr 2024 | 21.12 | 21.12 | 21.09 | 21.11 | 21.05 | 13,800 |
22 abr 2024 | 21.11 | 21.13 | 21.11 | 21.12 | 21.06 | 3,700 |
19 abr 2024 | 21.15 | 21.19 | 21.15 | 21.18 | 21.12 | 7,900 |
18 abr 2024 | 21.15 | 21.18 | 21.14 | 21.16 | 21.10 | 3,300 |
17 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | 200 |
16 abr 2024 | 21.13 | 21.20 | 21.13 | 21.17 | 21.11 | 11,800 |
15 abr 2024 | 21.20 | 21.20 | 21.12 | 21.16 | 21.10 | 15,600 |
12 abr 2024 | 21.21 | 21.25 | 21.21 | 21.23 | 21.17 | 7,600 |
11 abr 2024 | 21.17 | 21.19 | 21.17 | 21.19 | 21.13 | 7,600 |
10 abr 2024 | 21.21 | 21.23 | 21.17 | 21.17 | 21.11 | 12,800 |
09 abr 2024 | 21.29 | 21.31 | 21.29 | 21.31 | 21.25 | 7,900 |
08 abr 2024 | 21.26 | 21.26 | 21.24 | 21.24 | 21.18 | 4,600 |
05 abr 2024 | 21.28 | 21.29 | 21.26 | 21.27 | 21.21 | 6,300 |
04 abr 2024 | 21.25 | 21.29 | 21.25 | 21.28 | 21.22 | 1,800 |
03 abr 2024 | 21.23 | 21.25 | 21.21 | 21.25 | 21.19 | 8,100 |
02 abr 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 21.15 | 2,600 |
01 abr 2024 | 21.21 | 21.22 | 21.18 | 21.18 | 21.12 | 3,700 |
28 mar 2024 | 21.29 | 21.34 | 21.29 | 21.31 | 21.25 | 1,500 |
27 mar 2024 | 21.33 | 21.33 | 21.32 | 21.32 | 21.26 | 2,200 |
26 mar 2024 | 21.22 | 21.28 | 21.22 | 21.24 | 21.18 | 9,000 |
25 mar 2024 | 21.32 | 21.32 | 21.28 | 21.30 | 21.24 | 5,100 |
22 mar 2024 | 21.31 | 21.33 | 21.30 | 21.33 | 21.27 | 19,800 |
21 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.21 | 3,600 |
20 mar 2024 | 21.26 | 21.30 | 21.23 | 21.28 | 21.22 | 10,500 |
19 mar 2024 | 21.27 | 21.29 | 21.27 | 21.28 | 21.23 | 12,400 |
18 mar 2024 | 21.21 | 21.21 | 21.15 | 21.15 | 21.09 | 31,900 |
15 mar 2024 | 21.22 | 21.24 | 21.18 | 21.23 | 21.17 | 7,400 |
14 mar 2024 | 21.26 | 21.26 | 21.22 | 21.24 | 21.18 | 6,000 |
13 mar 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.23 | 1,900 |
12 mar 2024 | 21.29 | 21.32 | 21.29 | 21.32 | 21.26 | 14,400 |
11 mar 2024 | 21.35 | 21.36 | 21.31 | 21.36 | 21.30 | 4,000 |
08 mar 2024 | 21.35 | 21.35 | 21.34 | 21.34 | 21.28 | 700 |
07 mar 2024 | 21.33 | 21.34 | 21.30 | 21.33 | 21.27 | 9,400 |
06 mar 2024 | 21.35 | 21.35 | 21.31 | 21.31 | 21.25 | 1,300 |
05 mar 2024 | 21.30 | 21.35 | 21.28 | 21.30 | 21.24 | 10,500 |
04 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.19 | 7,700 |
01 mar 2024 | 21.24 | 21.30 | 21.24 | 21.28 | 21.22 | 19,600 |
29 feb 2024 | 21.20 | 21.22 | 21.19 | 21.22 | 21.16 | 4,700 |
28 feb 2024 | 21.18 | 21.20 | 21.18 | 21.20 | 21.14 | 10,200 |
27 feb 2024 | 21.21 | 21.21 | 21.17 | 21.18 | 21.12 | 3,900 |
26 feb 2024 | 21.21 | 21.21 | 21.20 | 21.21 | 21.15 | 19,000 |
23 feb 2024 | 21.18 | 21.23 | 21.17 | 21.22 | 21.16 | 10,000 |
22 feb 2024 | 21.17 | 21.17 | 21.12 | 21.16 | 21.10 | 5,100 |
21 feb 2024 | 21.15 | 21.15 | 21.12 | 21.14 | 21.08 | 4,600 |
20 feb 2024 | 21.21 | 21.24 | 21.19 | 21.23 | 21.17 | 11,400 |
16 feb 2024 | 21.13 | 21.16 | 21.09 | 21.16 | 21.10 | 13,200 |
15 feb 2024 | 21.12 | 21.16 | 21.12 | 21.15 | 21.09 | 18,800 |
14 feb 2024 | 21.08 | 21.12 | 21.08 | 21.10 | 21.04 | 8,900 |
13 feb 2024 | 21.02 | 21.03 | 21.02 | 21.03 | 20.97 | 14,700 |
12 feb 2024 | 21.14 | 21.14 | 21.12 | 21.13 | 21.07 | 25,500 |
09 feb 2024 | 21.11 | 21.15 | 21.11 | 21.14 | 21.08 | 11,300 |
08 feb 2024 | 21.14 | 21.15 | 21.11 | 21.14 | 21.08 | 14,100 |
07 feb 2024 | 21.22 | 21.22 | 21.16 | 21.19 | 21.13 | 5,900 |
06 feb 2024 | 21.18 | 21.22 | 21.18 | 21.22 | 21.16 | 19,500 |
05 feb 2024 | 21.20 | 21.20 | 21.15 | 21.15 | 21.09 | 10,400 |
02 feb 2024 | 21.21 | 21.25 | 21.21 | 21.24 | 21.18 | 7,800 |
*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. |