Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22.34 | 22.34 | 22.22 | 22.31 | 22.31 | 53,485 |
02 may 2024 | 22.24 | 22.30 | 22.09 | 22.27 | 22.27 | 53,100 |
01 may 2024 | 22.26 | 22.27 | 22.18 | 22.27 | 22.27 | 42,400 |
01 may 2024 | 0.049 Dividendo | |||||
30 abr 2024 | 22.18 | 22.29 | 22.15 | 22.28 | 22.23 | 186,400 |
29 abr 2024 | 22.20 | 22.23 | 22.15 | 22.18 | 22.13 | 80,500 |
26 abr 2024 | 22.19 | 22.20 | 22.15 | 22.19 | 22.14 | 95,200 |
25 abr 2024 | 22.16 | 22.20 | 22.12 | 22.17 | 22.12 | 117,600 |
24 abr 2024 | 22.16 | 22.18 | 22.11 | 22.17 | 22.12 | 170,900 |
23 abr 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 22.13 | 26,500 |
22 abr 2024 | 22.19 | 22.19 | 22.10 | 22.12 | 22.07 | 37,700 |
19 abr 2024 | 22.18 | 22.20 | 22.11 | 22.19 | 22.14 | 26,300 |
18 abr 2024 | 22.14 | 22.17 | 22.11 | 22.15 | 22.10 | 40,700 |
17 abr 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 22.13 | 64,800 |
16 abr 2024 | 22.16 | 22.17 | 22.10 | 22.11 | 22.06 | 28,200 |
15 abr 2024 | 22.18 | 22.18 | 22.10 | 22.16 | 22.11 | 67,100 |
12 abr 2024 | 22.15 | 22.26 | 22.14 | 22.14 | 22.09 | 242,600 |
11 abr 2024 | 22.08 | 22.16 | 22.07 | 22.12 | 22.07 | 72,600 |
10 abr 2024 | 22.18 | 22.20 | 22.07 | 22.07 | 22.02 | 89,300 |
09 abr 2024 | 22.17 | 22.27 | 22.17 | 22.21 | 22.16 | 55,200 |
08 abr 2024 | 22.21 | 22.23 | 22.16 | 22.16 | 22.11 | 81,800 |
05 abr 2024 | 22.24 | 22.26 | 22.17 | 22.18 | 22.13 | 33,900 |
04 abr 2024 | 22.25 | 22.29 | 22.20 | 22.21 | 22.16 | 73,200 |
03 abr 2024 | 22.19 | 22.27 | 22.19 | 22.19 | 22.14 | 98,100 |
02 abr 2024 | 22.31 | 22.32 | 22.22 | 22.23 | 22.18 | 63,000 |
01 abr 2024 | 22.32 | 22.32 | 22.21 | 22.32 | 22.27 | 173,900 |
01 abr 2024 | 0.066 Dividendo | |||||
28 mar 2024 | 22.31 | 22.41 | 22.31 | 22.41 | 22.29 | 115,200 |
27 mar 2024 | 22.40 | 22.40 | 22.27 | 22.33 | 22.22 | 91,900 |
26 mar 2024 | 22.33 | 22.42 | 22.32 | 22.35 | 22.24 | 371,600 |
25 mar 2024 | 22.35 | 22.41 | 22.33 | 22.35 | 22.24 | 103,300 |
22 mar 2024 | 22.36 | 22.43 | 22.30 | 22.37 | 22.26 | 130,500 |
21 mar 2024 | 22.37 | 22.39 | 22.30 | 22.38 | 22.27 | 133,600 |
20 mar 2024 | 22.33 | 22.37 | 22.31 | 22.35 | 22.24 | 84,900 |
19 mar 2024 | 22.32 | 22.41 | 22.30 | 22.30 | 22.19 | 55,500 |
18 mar 2024 | 22.37 | 22.41 | 22.31 | 22.33 | 22.22 | 94,200 |
15 mar 2024 | 22.31 | 22.37 | 22.29 | 22.36 | 22.25 | 65,600 |
14 mar 2024 | 22.36 | 22.40 | 22.28 | 22.39 | 22.27 | 106,700 |
13 mar 2024 | 22.34 | 22.36 | 22.27 | 22.33 | 22.22 | 51,400 |
12 mar 2024 | 22.34 | 22.38 | 22.25 | 22.29 | 22.18 | 35,500 |
11 mar 2024 | 22.23 | 22.39 | 22.23 | 22.36 | 22.25 | 33,200 |
08 mar 2024 | 22.29 | 22.33 | 22.26 | 22.26 | 22.15 | 95,800 |
07 mar 2024 | 22.32 | 22.35 | 22.27 | 22.35 | 22.24 | 59,200 |
06 mar 2024 | 22.27 | 22.31 | 22.22 | 22.28 | 22.17 | 38,500 |
05 mar 2024 | 22.28 | 22.32 | 22.21 | 22.22 | 22.11 | 90,600 |
04 mar 2024 | 22.21 | 22.31 | 22.18 | 22.23 | 22.12 | 43,000 |
01 mar 2024 | 22.29 | 22.32 | 22.17 | 22.20 | 22.09 | 44,900 |
01 mar 2024 | 0.054 Dividendo | |||||
29 feb 2024 | 22.31 | 22.37 | 22.22 | 22.37 | 22.20 | 43,900 |
28 feb 2024 | 22.29 | 22.33 | 22.21 | 22.29 | 22.12 | 125,500 |
27 feb 2024 | 22.20 | 22.34 | 22.20 | 22.28 | 22.11 | 71,700 |
26 feb 2024 | 22.28 | 22.31 | 22.21 | 22.24 | 22.07 | 31,300 |
23 feb 2024 | 22.24 | 22.34 | 22.19 | 22.22 | 22.05 | 46,600 |
22 feb 2024 | 22.29 | 22.34 | 22.14 | 22.16 | 21.99 | 38,800 |
21 feb 2024 | 22.22 | 22.33 | 22.14 | 22.26 | 22.09 | 69,000 |
20 feb 2024 | 22.16 | 22.21 | 22.10 | 22.17 | 22.00 | 52,600 |
16 feb 2024 | 22.17 | 22.17 | 22.04 | 22.13 | 21.96 | 25,100 |
15 feb 2024 | 22.09 | 22.30 | 22.07 | 22.16 | 21.99 | 121,300 |
14 feb 2024 | 22.10 | 22.10 | 22.04 | 22.07 | 21.90 | 53,000 |
13 feb 2024 | 22.02 | 22.14 | 22.00 | 22.03 | 21.86 | 56,200 |
12 feb 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 21.97 | 335,300 |
09 feb 2024 | 22.08 | 22.12 | 22.07 | 22.08 | 21.91 | 217,300 |
08 feb 2024 | 22.14 | 22.14 | 22.06 | 22.09 | 21.92 | 84,300 |
07 feb 2024 | 22.16 | 22.19 | 22.02 | 22.13 | 21.96 | 122,100 |
06 feb 2024 | 22.01 | 22.20 | 22.01 | 22.15 | 21.98 | 118,700 |
05 feb 2024 | 22.20 | 22.20 | 22.00 | 22.03 | 21.86 | 124,000 |
02 feb 2024 | 22.22 | 22.22 | 22.11 | 22.21 | 22.04 | 167,100 |
01 feb 2024 | 22.12 | 22.29 | 22.12 | 22.20 | 22.03 | 49,700 |
01 feb 2024 | 0.056 Dividendo | |||||
31 ene 2024 | 22.09 | 22.52 | 22.09 | 22.13 | 21.91 | 71,700 |
30 ene 2024 | 22.15 | 22.19 | 22.05 | 22.09 | 21.87 | 83,200 |
29 ene 2024 | 22.08 | 22.13 | 22.05 | 22.13 | 21.91 | 99,600 |
26 ene 2024 | 22.05 | 22.07 | 21.99 | 22.07 | 21.85 | 45,400 |
25 ene 2024 | 21.97 | 22.06 | 21.97 | 22.05 | 21.83 | 35,200 |
24 ene 2024 | 22.05 | 22.05 | 21.96 | 21.98 | 21.76 | 49,600 |
23 ene 2024 | 22.03 | 22.06 | 21.93 | 21.94 | 21.72 | 96,100 |
22 ene 2024 | 22.00 | 22.08 | 21.95 | 21.98 | 21.76 | 76,600 |
19 ene 2024 | 22.01 | 22.08 | 21.92 | 22.00 | 21.78 | 106,100 |
18 ene 2024 | 22.13 | 22.13 | 22.00 | 22.06 | 21.84 | 48,900 |
17 ene 2024 | 22.06 | 22.14 | 22.02 | 22.08 | 21.86 | 47,400 |
16 ene 2024 | 22.09 | 22.17 | 22.09 | 22.10 | 21.88 | 116,900 |
12 ene 2024 | 22.28 | 22.32 | 22.20 | 22.29 | 22.07 | 44,600 |
11 ene 2024 | 22.15 | 22.28 | 22.14 | 22.28 | 22.06 | 87,700 |
10 ene 2024 | 22.18 | 22.24 | 22.08 | 22.17 | 21.95 | 60,300 |
09 ene 2024 | 22.14 | 22.27 | 22.09 | 22.23 | 22.01 | 81,800 |
08 ene 2024 | 22.19 | 22.27 | 22.10 | 22.16 | 21.94 | 203,800 |
05 ene 2024 | 22.17 | 22.22 | 22.14 | 22.14 | 21.92 | 54,700 |
04 ene 2024 | 22.18 | 22.23 | 22.14 | 22.19 | 21.97 | 74,300 |
03 ene 2024 | 22.15 | 22.24 | 22.11 | 22.16 | 21.94 | 95,400 |
02 ene 2024 | 22.11 | 22.21 | 22.11 | 22.18 | 21.96 | 89,400 |
29 dic 2023 | 22.15 | 22.28 | 22.11 | 22.13 | 21.91 | 114,700 |
28 dic 2023 | 22.11 | 22.17 | 22.00 | 22.13 | 21.91 | 295,700 |
27 dic 2023 | 22.11 | 22.20 | 22.11 | 22.16 | 21.94 | 167,300 |
27 dic 2023 | 0.06 Dividendo | |||||
26 dic 2023 | 22.31 | 22.31 | 22.15 | 22.20 | 21.92 | 87,000 |
22 dic 2023 | 22.13 | 22.19 | 22.08 | 22.13 | 21.85 | 138,700 |
21 dic 2023 | 22.10 | 22.15 | 22.05 | 22.09 | 21.81 | 174,100 |
20 dic 2023 | 22.06 | 22.24 | 22.05 | 22.14 | 21.86 | 171,500 |
19 dic 2023 | 22.04 | 22.18 | 22.03 | 22.08 | 21.80 | 131,600 |
18 dic 2023 | 22.17 | 22.17 | 22.02 | 22.10 | 21.82 | 188,500 |
*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. |