Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 19.05 | 19.24 | 19.14 | 19.14 | 19.14 | 13,037 |
05 jun 2024 | 19.20 | 19.23 | 18.97 | 19.19 | 19.19 | 216,900 |
04 jun 2024 | 19.18 | 19.48 | 19.15 | 19.16 | 19.16 | 264,700 |
03 jun 2024 | 19.42 | 19.49 | 19.09 | 19.22 | 19.22 | 337,500 |
31 may 2024 | 19.38 | 19.59 | 19.24 | 19.28 | 19.28 | 329,800 |
30 may 2024 | 18.79 | 19.21 | 18.66 | 19.20 | 19.20 | 280,400 |
29 may 2024 | 18.50 | 18.76 | 18.39 | 18.58 | 18.58 | 261,300 |
28 may 2024 | 19.46 | 19.62 | 18.91 | 18.94 | 18.94 | 276,400 |
24 may 2024 | 19.47 | 19.57 | 19.18 | 19.33 | 19.33 | 182,400 |
23 may 2024 | 20.04 | 20.18 | 19.16 | 19.30 | 19.30 | 230,400 |
22 may 2024 | 20.03 | 20.30 | 20.02 | 20.13 | 20.13 | 184,500 |
21 may 2024 | 20.33 | 20.39 | 20.12 | 20.17 | 20.17 | 133,900 |
20 may 2024 | 20.65 | 21.01 | 20.42 | 20.43 | 20.43 | 338,700 |
17 may 2024 | 20.42 | 20.69 | 20.18 | 20.69 | 20.69 | 482,800 |
16 may 2024 | 20.80 | 20.99 | 20.35 | 20.39 | 20.39 | 182,500 |
15 may 2024 | 20.81 | 21.03 | 20.67 | 20.78 | 20.78 | 326,000 |
14 may 2024 | 20.22 | 20.57 | 19.88 | 20.36 | 20.36 | 326,700 |
13 may 2024 | 19.73 | 19.94 | 19.59 | 19.89 | 19.89 | 396,900 |
10 may 2024 | 19.59 | 19.66 | 19.09 | 19.49 | 19.49 | 360,800 |
09 may 2024 | 19.50 | 20.05 | 19.29 | 19.93 | 19.93 | 510,700 |
08 may 2024 | 19.61 | 19.90 | 19.25 | 19.28 | 19.28 | 258,900 |
07 may 2024 | 20.03 | 20.46 | 19.36 | 19.80 | 19.80 | 298,600 |
06 may 2024 | 19.30 | 19.30 | 18.94 | 19.09 | 19.09 | 144,700 |
03 may 2024 | 19.26 | 19.57 | 18.87 | 19.09 | 19.09 | 347,100 |
02 may 2024 | 18.79 | 18.89 | 18.51 | 18.66 | 18.66 | 281,900 |
01 may 2024 | 18.24 | 19.03 | 18.22 | 18.43 | 18.43 | 174,900 |
30 abr 2024 | 18.50 | 18.64 | 18.22 | 18.24 | 18.24 | 199,100 |
29 abr 2024 | 18.34 | 18.75 | 18.27 | 18.74 | 18.74 | 244,400 |
26 abr 2024 | 18.42 | 18.68 | 18.18 | 18.21 | 18.21 | 232,600 |
25 abr 2024 | 18.74 | 18.74 | 18.33 | 18.39 | 18.39 | 235,200 |
24 abr 2024 | 18.92 | 19.03 | 18.77 | 19.02 | 19.02 | 208,300 |
23 abr 2024 | 19.14 | 19.47 | 19.10 | 19.13 | 19.13 | 159,800 |
22 abr 2024 | 19.16 | 19.24 | 18.82 | 19.14 | 19.14 | 379,700 |
19 abr 2024 | 18.47 | 19.10 | 18.47 | 18.96 | 18.96 | 467,400 |
18 abr 2024 | 18.33 | 18.70 | 18.17 | 18.54 | 18.54 | 437,800 |
17 abr 2024 | 18.21 | 18.57 | 18.12 | 18.26 | 18.26 | 469,700 |
16 abr 2024 | 18.35 | 18.35 | 17.91 | 18.09 | 18.09 | 417,500 |
15 abr 2024 | 19.16 | 19.27 | 18.29 | 18.50 | 18.50 | 415,900 |
12 abr 2024 | 19.20 | 19.30 | 18.88 | 19.08 | 19.08 | 456,300 |
11 abr 2024 | 19.55 | 19.60 | 19.07 | 19.31 | 19.31 | 621,900 |
10 abr 2024 | 20.00 | 20.18 | 19.37 | 19.52 | 19.52 | 511,700 |
09 abr 2024 | 20.02 | 21.05 | 20.02 | 21.05 | 21.05 | 295,800 |
08 abr 2024 | 20.15 | 20.26 | 19.86 | 19.99 | 19.99 | 162,900 |
05 abr 2024 | 19.66 | 19.97 | 19.41 | 19.93 | 19.93 | 457,800 |
04 abr 2024 | 20.27 | 20.50 | 19.54 | 19.64 | 19.64 | 185,000 |
03 abr 2024 | 19.36 | 19.97 | 19.26 | 19.92 | 19.92 | 374,100 |
02 abr 2024 | 19.79 | 19.79 | 19.14 | 19.47 | 19.47 | 538,700 |
01 abr 2024 | 20.62 | 20.62 | 19.94 | 20.10 | 20.10 | 271,300 |
28 mar 2024 | 20.35 | 20.78 | 20.33 | 20.60 | 20.60 | 372,400 |
27 mar 2024 | 19.99 | 20.23 | 19.93 | 20.18 | 20.18 | 326,100 |
27 mar 2024 | 0.177 Dividendo | |||||
26 mar 2024 | 20.61 | 20.61 | 19.82 | 19.85 | 19.67 | 281,000 |
25 mar 2024 | 20.61 | 20.90 | 20.31 | 20.32 | 20.14 | 244,400 |
22 mar 2024 | 21.16 | 21.16 | 20.47 | 20.63 | 20.45 | 267,300 |
21 mar 2024 | 20.93 | 21.83 | 20.92 | 21.09 | 20.90 | 497,100 |
20 mar 2024 | 19.78 | 20.95 | 19.78 | 20.80 | 20.61 | 544,900 |
19 mar 2024 | 19.77 | 20.17 | 19.54 | 19.96 | 19.78 | 639,600 |
18 mar 2024 | 19.64 | 20.03 | 19.50 | 19.76 | 19.58 | 420,200 |
15 mar 2024 | 19.59 | 20.06 | 19.49 | 19.68 | 19.50 | 785,800 |
14 mar 2024 | 20.18 | 20.19 | 19.62 | 19.86 | 19.68 | 262,000 |
13 mar 2024 | 20.39 | 20.52 | 20.19 | 20.26 | 20.08 | 175,100 |
12 mar 2024 | 20.68 | 20.68 | 20.19 | 20.43 | 20.25 | 179,100 |
11 mar 2024 | 21.13 | 21.27 | 20.77 | 20.83 | 20.64 | 141,800 |
08 mar 2024 | 20.75 | 21.41 | 20.50 | 21.18 | 20.99 | 468,800 |
07 mar 2024 | 20.37 | 20.55 | 20.04 | 20.35 | 20.17 | 291,300 |
06 mar 2024 | 20.49 | 20.68 | 20.24 | 20.47 | 20.29 | 152,800 |
05 mar 2024 | 20.40 | 21.05 | 20.25 | 20.30 | 20.12 | 408,400 |
04 mar 2024 | 20.80 | 20.90 | 20.18 | 20.60 | 20.42 | 266,400 |
01 mar 2024 | 20.16 | 20.87 | 19.86 | 20.84 | 20.65 | 422,200 |
29 feb 2024 | 19.98 | 20.53 | 19.92 | 20.12 | 19.94 | 393,800 |
28 feb 2024 | 19.50 | 20.04 | 19.50 | 19.54 | 19.37 | 382,700 |
27 feb 2024 | 20.00 | 20.10 | 19.62 | 19.77 | 19.59 | 338,100 |
26 feb 2024 | 20.05 | 20.18 | 19.52 | 19.66 | 19.48 | 331,800 |
23 feb 2024 | 20.17 | 20.50 | 20.00 | 20.24 | 20.06 | 139,800 |
22 feb 2024 | 20.61 | 20.82 | 20.24 | 20.28 | 20.10 | 247,000 |
21 feb 2024 | 20.81 | 21.11 | 20.73 | 20.74 | 20.56 | 324,100 |
20 feb 2024 | 20.90 | 21.25 | 20.81 | 20.96 | 20.77 | 228,700 |
16 feb 2024 | 21.01 | 21.47 | 20.74 | 21.24 | 21.05 | 286,000 |
15 feb 2024 | 20.55 | 21.67 | 20.55 | 21.51 | 21.32 | 832,900 |
14 feb 2024 | 19.90 | 20.45 | 19.48 | 20.16 | 19.98 | 554,900 |
13 feb 2024 | 19.97 | 20.20 | 19.17 | 19.61 | 19.44 | 490,800 |
12 feb 2024 | 20.75 | 21.25 | 20.65 | 20.83 | 20.64 | 282,000 |
09 feb 2024 | 20.71 | 20.73 | 20.35 | 20.58 | 20.40 | 302,000 |
08 feb 2024 | 20.21 | 20.80 | 20.09 | 20.60 | 20.42 | 207,300 |
07 feb 2024 | 20.53 | 20.53 | 20.09 | 20.22 | 20.04 | 383,300 |
06 feb 2024 | 20.43 | 20.72 | 20.32 | 20.46 | 20.28 | 355,400 |
05 feb 2024 | 20.25 | 20.89 | 20.10 | 20.51 | 20.33 | 399,300 |
02 feb 2024 | 20.66 | 20.86 | 20.18 | 20.68 | 20.50 | 391,900 |
01 feb 2024 | 19.99 | 20.98 | 19.91 | 20.97 | 20.78 | 415,600 |
31 ene 2024 | 20.49 | 20.70 | 19.76 | 19.86 | 19.68 | 359,800 |
30 ene 2024 | 20.70 | 20.81 | 20.31 | 20.41 | 20.23 | 203,200 |
29 ene 2024 | 20.53 | 20.98 | 20.30 | 20.97 | 20.78 | 263,700 |
26 ene 2024 | 20.75 | 21.08 | 20.52 | 20.52 | 20.34 | 221,600 |
25 ene 2024 | 20.99 | 21.13 | 20.46 | 20.55 | 20.37 | 204,400 |
24 ene 2024 | 21.66 | 21.66 | 20.38 | 20.49 | 20.31 | 224,300 |
23 ene 2024 | 22.17 | 22.26 | 20.92 | 21.21 | 21.02 | 314,900 |
22 ene 2024 | 20.45 | 21.43 | 20.44 | 21.10 | 20.91 | 347,400 |
19 ene 2024 | 19.62 | 20.36 | 19.35 | 20.27 | 20.09 | 361,000 |
18 ene 2024 | 20.05 | 20.05 | 19.24 | 19.51 | 19.34 | 318,100 |
17 ene 2024 | 20.97 | 20.99 | 19.61 | 19.91 | 19.73 | 473,000 |
*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. |