Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 369 |
02 may 2024 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | 500 |
01 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
30 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 300 |
29 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
26 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 400 |
26 abr 2024 | 0.526 Dividendo | |||||
25 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
24 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | 500 |
23 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.35 | - |
22 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.35 | 300 |
19 abr 2024 | 20.55 | 21.50 | 20.55 | 21.50 | 20.95 | 1,000 |
18 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.01 | 200 |
17 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.39 | 1,000 |
16 abr 2024 | 21.50 | 21.73 | 21.50 | 21.73 | 21.17 | 1,500 |
15 abr 2024 | 21.09 | 21.85 | 21.09 | 21.85 | 21.29 | 50,100 |
12 abr 2024 | 21.75 | 22.05 | 21.75 | 22.05 | 21.48 | 500 |
11 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.59 | 700 |
10 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.68 | 400 |
09 abr 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 21.77 | 1,500 |
08 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.58 | 200 |
05 abr 2024 | 21.98 | 23.00 | 21.98 | 23.00 | 22.41 | 600 |
04 abr 2024 | 22.20 | 22.20 | 21.71 | 21.71 | 21.15 | 800 |
03 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | - |
02 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | - |
01 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.36 | 800 |
28 mar 2024 | 22.64 | 22.64 | 21.76 | 22.23 | 21.65 | 1,000 |
27 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.38 | 500 |
26 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.71 | - |
25 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.71 | - |
22 mar 2024 | 22.67 | 22.67 | 22.28 | 22.28 | 21.71 | 1,000 |
21 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.40 | 800 |
20 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.70 | - |
19 mar 2024 | 21.15 | 21.25 | 21.15 | 21.25 | 20.70 | 500 |
18 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.61 | 2,500 |
15 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.95 | 800 |
14 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.17 | 53,700 |
13 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.17 | - |
12 mar 2024 | 20.85 | 21.00 | 20.70 | 20.70 | 20.17 | 3,300 |
11 mar 2024 | 20.71 | 20.99 | 20.71 | 20.99 | 20.44 | 200 |
08 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.58 | 200 |
07 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.41 | - |
06 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.41 | 800 |
05 mar 2024 | 20.20 | 20.74 | 20.20 | 20.74 | 20.21 | 1,100 |
04 mar 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 19.58 | 1,000 |
01 mar 2024 | 19.83 | 20.33 | 19.83 | 20.33 | 19.81 | 800 |
29 feb 2024 | 20.08 | 20.46 | 20.08 | 20.46 | 19.93 | 1,000 |
28 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.25 | - |
27 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.25 | 300 |
26 feb 2024 | 19.67 | 19.92 | 19.67 | 19.92 | 19.41 | 600 |
23 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
22 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
21 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
20 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | - |
16 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | 300 |
15 feb 2024 | 20.34 | 20.34 | 20.31 | 20.31 | 19.79 | 2,000 |
14 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.23 | 300 |
13 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | 300 |
12 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
09 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
08 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.78 | - |
07 feb 2024 | 20.48 | 20.48 | 20.30 | 20.30 | 19.78 | 1,000 |
06 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.92 | 200 |
05 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.94 | 1,100 |
02 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.30 | 200 |
01 feb 2024 | 20.90 | 20.90 | 20.53 | 20.76 | 20.22 | 800 |
31 ene 2024 | 21.39 | 21.91 | 21.02 | 21.17 | 20.62 | 84,200 |
30 ene 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.69 | 400 |
29 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.33 | 900 |
26 ene 2024 | 21.88 | 21.88 | 21.36 | 21.36 | 20.81 | 500 |
25 ene 2024 | 21.08 | 21.08 | 20.88 | 20.90 | 20.36 | 1,800 |
24 ene 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.99 | 300 |
23 ene 2024 | 22.05 | 22.05 | 21.48 | 21.48 | 20.92 | 400 |
22 ene 2024 | 21.96 | 21.96 | 21.32 | 21.32 | 20.77 | 1,500 |
19 ene 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.85 | 500 |
18 ene 2024 | 21.57 | 21.57 | 20.87 | 20.87 | 20.33 | 400 |
17 ene 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.06 | 300 |
16 ene 2024 | 21.35 | 22.25 | 21.35 | 22.25 | 21.68 | 1,200 |
12 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.34 | - |
11 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.34 | 700 |
10 ene 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.36 | 200 |
09 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.52 | 200 |
08 ene 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.82 | - |
05 ene 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 21.82 | 600 |
04 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.83 | 900 |
03 ene 2024 | 21.99 | 21.99 | 21.88 | 21.88 | 21.31 | 700 |
02 ene 2024 | 22.64 | 23.10 | 22.64 | 22.94 | 22.34 | 2,700 |
29 dic 2023 | 23.55 | 23.55 | 22.60 | 22.60 | 22.02 | 700 |
28 dic 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.37 | 2,100 |
27 dic 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.70 | - |
26 dic 2023 | 23.30 | 23.30 | 22.55 | 23.30 | 22.70 | 2,100 |
22 dic 2023 | 23.02 | 23.02 | 22.91 | 22.91 | 22.32 | 400 |
21 dic 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.27 | 400 |
20 dic 2023 | 21.74 | 21.78 | 21.74 | 21.78 | 21.22 | 1,200 |
19 dic 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.59 | 400 |
18 dic 2023 | 23.50 | 24.22 | 23.50 | 24.22 | 23.60 | 2,200 |
15 dic 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.41 | 6,300 |
14 dic 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.34 | 300 |
13 dic 2023 | 22.66 | 22.66 | 22.03 | 22.63 | 22.05 | 1,100 |
12 dic 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.05 | 700 |
*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. |