Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.80 | 22.14 | 21.70 | 21.70 | 21.70 | 4,600 |
27 jun 2024 | 21.94 | 21.94 | 21.82 | 21.82 | 21.82 | 2,400 |
26 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
25 jun 2024 | 22.03 | 22.05 | 21.81 | 21.82 | 21.82 | 4,200 |
24 jun 2024 | 21.99 | 22.10 | 21.98 | 22.05 | 22.05 | 1,500 |
21 jun 2024 | 21.93 | 22.10 | 21.74 | 21.91 | 21.91 | 2,800 |
20 jun 2024 | 21.77 | 22.00 | 21.77 | 21.89 | 21.89 | 7,200 |
18 jun 2024 | 21.51 | 21.73 | 21.51 | 21.72 | 21.72 | 1,700 |
17 jun 2024 | 21.50 | 21.73 | 21.44 | 21.68 | 21.68 | 6,500 |
14 jun 2024 | 21.82 | 21.85 | 21.82 | 21.83 | 21.83 | 500 |
14 jun 2024 | 0.375 Dividendo | |||||
13 jun 2024 | 22.23 | 22.23 | 21.97 | 21.97 | 21.59 | 3,000 |
12 jun 2024 | 22.18 | 22.20 | 22.18 | 22.18 | 21.80 | 900 |
11 jun 2024 | 22.16 | 22.16 | 22.09 | 22.14 | 21.76 | 1,900 |
10 jun 2024 | 22.21 | 22.21 | 22.20 | 22.20 | 21.82 | 1,900 |
07 jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.81 | - |
06 jun 2024 | 22.06 | 22.28 | 22.02 | 22.19 | 21.81 | 4,300 |
05 jun 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.68 | 200 |
04 jun 2024 | 22.24 | 22.24 | 21.92 | 21.94 | 21.57 | 1,600 |
03 jun 2024 | 22.15 | 22.25 | 22.10 | 22.10 | 21.72 | 2,300 |
31 may 2024 | 21.95 | 22.05 | 21.85 | 22.00 | 21.62 | 2,700 |
30 may 2024 | 22.11 | 22.11 | 21.90 | 21.90 | 21.53 | 700 |
29 may 2024 | 22.07 | 22.11 | 22.07 | 22.11 | 21.73 | 600 |
28 may 2024 | 21.95 | 22.07 | 21.95 | 22.07 | 21.69 | 900 |
24 may 2024 | 22.16 | 22.16 | 22.09 | 22.15 | 21.77 | 1,000 |
23 may 2024 | 22.04 | 22.10 | 21.97 | 22.03 | 21.65 | 1,600 |
22 may 2024 | 22.25 | 22.36 | 21.86 | 22.03 | 21.65 | 5,800 |
21 may 2024 | 22.30 | 22.30 | 22.11 | 22.21 | 21.83 | 1,400 |
20 may 2024 | 22.00 | 22.32 | 22.00 | 22.22 | 21.84 | 2,400 |
17 may 2024 | 22.25 | 22.30 | 22.05 | 22.05 | 21.67 | 1,700 |
16 may 2024 | 22.11 | 22.11 | 22.04 | 22.04 | 21.66 | 900 |
15 may 2024 | 22.16 | 22.26 | 22.00 | 22.11 | 21.73 | 2,300 |
14 may 2024 | 22.37 | 22.37 | 21.91 | 22.15 | 21.77 | 3,300 |
13 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | - |
10 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | - |
09 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | 200 |
08 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.01 | - |
07 may 2024 | 22.36 | 22.39 | 22.30 | 22.39 | 22.01 | 3,200 |
06 may 2024 | 22.12 | 22.12 | 22.11 | 22.11 | 21.73 | 500 |
03 may 2024 | 22.08 | 22.10 | 22.01 | 22.10 | 21.72 | 1,100 |
02 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.67 | - |
01 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.67 | 400 |
30 abr 2024 | 21.93 | 22.13 | 21.87 | 21.97 | 21.59 | 5,600 |
29 abr 2024 | 21.97 | 22.00 | 21.80 | 21.85 | 21.48 | 6,200 |
26 abr 2024 | 22.21 | 22.22 | 22.00 | 22.22 | 21.84 | 500 |
25 abr 2024 | 21.81 | 21.92 | 21.81 | 21.92 | 21.55 | 300 |
24 abr 2024 | 21.61 | 21.75 | 21.60 | 21.70 | 21.33 | 3,900 |
23 abr 2024 | 21.81 | 21.85 | 21.65 | 21.65 | 21.28 | 5,500 |
22 abr 2024 | 21.78 | 22.34 | 21.58 | 21.79 | 21.42 | 9,200 |
19 abr 2024 | 22.15 | 22.19 | 22.05 | 22.05 | 21.67 | 1,800 |
18 abr 2024 | 22.12 | 22.38 | 22.06 | 22.11 | 21.73 | 6,300 |
17 abr 2024 | 22.17 | 22.44 | 22.17 | 22.44 | 22.06 | 2,300 |
16 abr 2024 | 22.22 | 22.45 | 22.22 | 22.45 | 22.07 | 3,200 |
15 abr 2024 | 22.26 | 22.57 | 22.15 | 22.56 | 22.17 | 4,800 |
12 abr 2024 | 22.43 | 22.50 | 22.35 | 22.50 | 22.12 | 1,600 |
11 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.17 | 700 |
10 abr 2024 | 22.50 | 22.58 | 22.40 | 22.55 | 22.17 | 2,000 |
09 abr 2024 | 22.58 | 22.58 | 22.16 | 22.16 | 21.78 | 600 |
08 abr 2024 | 22.68 | 22.68 | 22.50 | 22.62 | 22.23 | 115,600 |
05 abr 2024 | 22.60 | 22.80 | 22.60 | 22.60 | 22.21 | 14,000 |
04 abr 2024 | 22.80 | 22.80 | 22.30 | 22.50 | 22.12 | 29,400 |
03 abr 2024 | 22.50 | 22.50 | 22.36 | 22.36 | 21.98 | 3,200 |
02 abr 2024 | 22.71 | 22.80 | 22.50 | 22.50 | 22.12 | 5,900 |
01 abr 2024 | 23.16 | 23.16 | 22.70 | 23.00 | 22.60 | 13,900 |
28 mar 2024 | 23.13 | 23.13 | 22.89 | 22.98 | 22.59 | 7,500 |
27 mar 2024 | 22.85 | 23.20 | 22.79 | 22.95 | 22.56 | 4,100 |
26 mar 2024 | 22.87 | 22.87 | 22.85 | 22.85 | 22.46 | 1,200 |
25 mar 2024 | 22.95 | 23.01 | 22.85 | 23.01 | 22.62 | 4,000 |
22 mar 2024 | 23.26 | 23.26 | 22.79 | 22.91 | 22.52 | 2,900 |
21 mar 2024 | 22.74 | 22.92 | 22.66 | 22.79 | 22.40 | 2,100 |
20 mar 2024 | 22.92 | 22.92 | 22.65 | 22.65 | 22.26 | 2,800 |
19 mar 2024 | 22.55 | 22.84 | 22.52 | 22.75 | 22.36 | 5,300 |
18 mar 2024 | 22.49 | 22.60 | 22.16 | 22.43 | 22.05 | 9,200 |
15 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.09 | 800 |
14 mar 2024 | 22.39 | 22.44 | 22.30 | 22.44 | 22.06 | 700 |
14 mar 2024 | 0.375 Dividendo | |||||
13 mar 2024 | 22.40 | 22.54 | 22.40 | 22.48 | 21.73 | 2,300 |
12 mar 2024 | 22.29 | 22.50 | 22.29 | 22.35 | 21.60 | 1,800 |
11 mar 2024 | 22.31 | 22.49 | 22.19 | 22.49 | 21.74 | 4,100 |
08 mar 2024 | 22.20 | 22.34 | 22.15 | 22.19 | 21.45 | 2,000 |
07 mar 2024 | 22.18 | 22.20 | 22.18 | 22.19 | 21.45 | 2,100 |
06 mar 2024 | 22.13 | 22.20 | 22.06 | 22.06 | 21.33 | 1,400 |
05 mar 2024 | 22.15 | 22.19 | 22.15 | 22.19 | 21.45 | 300 |
04 mar 2024 | 22.04 | 22.20 | 22.04 | 22.12 | 21.38 | 1,400 |
01 mar 2024 | 21.98 | 22.20 | 21.98 | 22.20 | 21.46 | 1,400 |
29 feb 2024 | 22.19 | 22.20 | 21.82 | 21.98 | 21.24 | 2,700 |
28 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.33 | - |
27 feb 2024 | 22.01 | 22.07 | 21.91 | 22.07 | 21.33 | 1,500 |
26 feb 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 21.26 | 1,000 |
23 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.44 | - |
22 feb 2024 | 21.97 | 22.18 | 21.95 | 22.18 | 21.44 | 6,300 |
21 feb 2024 | 22.15 | 22.15 | 21.87 | 21.98 | 21.24 | 3,900 |
20 feb 2024 | 21.86 | 21.95 | 21.75 | 21.95 | 21.22 | 2,300 |
16 feb 2024 | 21.57 | 21.80 | 21.57 | 21.80 | 21.07 | 400 |
15 feb 2024 | 22.15 | 22.15 | 21.72 | 22.02 | 21.28 | 2,300 |
14 feb 2024 | 21.85 | 22.15 | 21.85 | 22.15 | 21.41 | 700 |
13 feb 2024 | 21.71 | 21.85 | 21.71 | 21.85 | 21.12 | 1,400 |
12 feb 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.26 | 1,100 |
09 feb 2024 | 21.90 | 22.00 | 21.52 | 21.52 | 20.80 | 5,800 |
08 feb 2024 | 22.00 | 22.00 | 21.90 | 21.99 | 21.25 | 900 |
*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. |