Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 21.30 | 21.38 | 21.30 | 21.38 | 21.38 | 28,900 |
18 jun 2024 | 0.135 Dividendo | |||||
17 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.32 | 38,500 |
14 jun 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.23 | 8,900 |
13 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | 23,000 |
12 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | 188,400 |
11 jun 2024 | 21.30 | 21.57 | 21.25 | 21.55 | 21.41 | 55,600 |
10 jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.78 | 9,800 |
07 jun 2024 | 20.84 | 21.92 | 20.84 | 21.92 | 21.78 | 234,700 |
06 jun 2024 | 20.28 | 20.40 | 20.28 | 20.40 | 20.27 | 236,800 |
05 jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.28 | 32,900 |
04 jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.31 | 8,800 |
03 jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.94 | 16,100 |
31 may 2024 | 20.11 | 20.11 | 20.07 | 20.07 | 19.94 | 16,000 |
30 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | 9,700 |
29 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | 42,400 |
28 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | 4,900 |
24 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | 100 |
23 may 2024 | 20.33 | 20.35 | 20.30 | 20.35 | 20.22 | 18,700 |
22 may 2024 | 20.15 | 20.15 | 20.14 | 20.14 | 20.01 | 29,200 |
21 may 2024 | 20.12 | 20.12 | 20.09 | 20.09 | 19.96 | 13,500 |
20 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.01 | 400 |
17 may 2024 | 20.57 | 20.58 | 20.42 | 20.42 | 20.29 | 10,600 |
16 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | 32,800 |
15 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | 16,600 |
14 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | 25,100 |
13 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.86 | 160,300 |
10 may 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 19.72 | 255,400 |
09 may 2024 | 19.72 | 19.72 | 19.63 | 19.63 | 19.51 | 11,900 |
08 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.31 | 114,500 |
07 may 2024 | 19.46 | 19.48 | 19.37 | 19.37 | 19.25 | 45,500 |
06 may 2024 | 19.60 | 19.60 | 19.57 | 19.57 | 19.45 | 5,200 |
03 may 2024 | 19.64 | 19.64 | 19.40 | 19.40 | 19.28 | 4,000 |
02 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.27 | 2,400 |
01 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.03 | 24,700 |
30 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | 32,600 |
29 abr 2024 | 19.31 | 19.34 | 19.30 | 19.30 | 19.18 | 9,300 |
26 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | 5,300 |
25 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | 12,000 |
24 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | 36,200 |
23 abr 2024 | 19.22 | 19.70 | 19.22 | 19.70 | 19.58 | 60,000 |
22 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.33 | 2,000 |
19 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.33 | - |
18 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.33 | 16,500 |
17 abr 2024 | 18.46 | 18.46 | 18.45 | 18.45 | 18.33 | 10,400 |
16 abr 2024 | 18.62 | 18.62 | 18.56 | 18.56 | 18.44 | 4,700 |
15 abr 2024 | 18.80 | 18.80 | 18.74 | 18.74 | 18.62 | 12,300 |
12 abr 2024 | 18.85 | 18.86 | 18.79 | 18.86 | 18.74 | 7,800 |
11 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | 44,700 |
10 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | 16,300 |
09 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.66 | 4,600 |
08 abr 2024 | 19.85 | 19.88 | 19.78 | 19.78 | 19.66 | 800 |
05 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.65 | - |
04 abr 2024 | 19.83 | 19.83 | 19.77 | 19.77 | 19.65 | 30,700 |
03 abr 2024 | 19.25 | 19.69 | 19.25 | 19.69 | 19.57 | 18,900 |
02 abr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.07 | 12,600 |
01 abr 2024 | 19.57 | 19.57 | 19.56 | 19.56 | 19.44 | 2,200 |
28 mar 2024 | 19.59 | 19.63 | 19.59 | 19.63 | 19.51 | 27,000 |
27 mar 2024 | 19.45 | 19.48 | 19.45 | 19.48 | 19.36 | 63,400 |
26 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.00 | 25,100 |
25 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.85 | 23,500 |
22 mar 2024 | 19.61 | 19.61 | 18.99 | 18.99 | 18.87 | 9,600 |
21 mar 2024 | 19.28 | 19.28 | 19.26 | 19.26 | 19.14 | 2,100 |
20 mar 2024 | 19.18 | 19.38 | 19.17 | 19.38 | 19.26 | 32,000 |
19 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.97 | 3,400 |
18 mar 2024 | 19.10 | 19.10 | 19.09 | 19.09 | 18.97 | 10,000 |
15 mar 2024 | 19.05 | 19.06 | 19.05 | 19.06 | 18.94 | 26,500 |
14 mar 2024 | 19.59 | 19.59 | 19.16 | 19.20 | 19.08 | 22,900 |
13 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.52 | 125,600 |
12 mar 2024 | 19.82 | 19.82 | 19.59 | 19.64 | 19.52 | 71,400 |
11 mar 2024 | 20.07 | 20.07 | 19.99 | 19.99 | 19.86 | 68,900 |
08 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | 27,500 |
07 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.80 | 4,900 |
06 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | 59,000 |
05 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | 25,000 |
04 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.26 | 108,000 |
04 mar 2024 | 0.137 Dividendo | |||||
01 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.13 | 200 |
29 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.45 | 50,700 |
28 feb 2024 | 20.54 | 20.75 | 20.54 | 20.75 | 20.48 | 7,200 |
27 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | 11,500 |
26 feb 2024 | 20.82 | 20.84 | 20.78 | 20.84 | 20.57 | 4,100 |
23 feb 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.57 | 41,100 |
22 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | 65,100 |
21 feb 2024 | 20.69 | 20.78 | 20.67 | 20.78 | 20.51 | 9,000 |
20 feb 2024 | 20.96 | 20.96 | 20.73 | 20.73 | 20.46 | 45,000 |
16 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.80 | 25,900 |
15 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | 5,800 |
14 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | 1,400 |
13 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | 57,400 |
12 feb 2024 | 20.66 | 20.85 | 20.64 | 20.85 | 20.58 | 20,400 |
09 feb 2024 | 19.46 | 20.03 | 19.45 | 20.03 | 19.77 | 97,800 |
08 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.54 | 1,700 |
07 feb 2024 | 21.05 | 21.05 | 20.81 | 20.81 | 20.54 | 46,700 |
06 feb 2024 | 20.59 | 20.90 | 20.59 | 20.88 | 20.61 | 27,400 |
05 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.15 | 19,300 |
02 feb 2024 | 20.90 | 20.90 | 20.89 | 20.89 | 20.62 | 36,400 |
01 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.32 | 600 |
31 ene 2024 | 20.61 | 20.61 | 20.59 | 20.59 | 20.32 | 400 |
30 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.51 | 11,300 |
*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. |