Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 15,288 |
21 may 2024 | 21.57 | 21.57 | 21.56 | 21.56 | 21.56 | 700 |
20 may 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | 8,200 |
17 may 2024 | 21.55 | 21.58 | 21.54 | 21.58 | 21.58 | 11,900 |
16 may 2024 | 21.56 | 21.57 | 21.55 | 21.57 | 21.57 | 4,600 |
15 may 2024 | 21.54 | 21.56 | 21.53 | 21.56 | 21.56 | 5,700 |
14 may 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 21.52 | 18,200 |
13 may 2024 | 21.54 | 21.58 | 21.53 | 21.58 | 21.58 | 15,600 |
10 may 2024 | 21.53 | 21.54 | 21.52 | 21.53 | 21.53 | 9,900 |
09 may 2024 | 21.55 | 21.55 | 21.54 | 21.55 | 21.55 | 4,000 |
08 may 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 21.54 | 10,000 |
07 may 2024 | 21.51 | 21.53 | 21.50 | 21.50 | 21.50 | 15,600 |
06 may 2024 | 21.54 | 21.55 | 21.52 | 21.54 | 21.54 | 18,900 |
03 may 2024 | 21.51 | 21.52 | 21.51 | 21.52 | 21.52 | 42,700 |
02 may 2024 | 21.49 | 21.51 | 21.48 | 21.50 | 21.50 | 7,200 |
01 may 2024 | 21.50 | 21.52 | 21.50 | 21.51 | 21.51 | 3,000 |
30 abr 2024 | 21.51 | 21.52 | 21.51 | 21.51 | 21.51 | 11,100 |
29 abr 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | 2,900 |
26 abr 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 1,200 |
25 abr 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 21.52 | 18,300 |
24 abr 2024 | 21.49 | 21.50 | 21.47 | 21.49 | 21.49 | 12,600 |
23 abr 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 7,400 |
22 abr 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 8,100 |
19 abr 2024 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | 10,800 |
18 abr 2024 | 21.47 | 21.48 | 21.46 | 21.48 | 21.48 | 6,900 |
17 abr 2024 | 21.47 | 21.49 | 21.46 | 21.49 | 21.49 | 8,500 |
16 abr 2024 | 21.45 | 21.46 | 21.43 | 21.45 | 21.45 | 35,700 |
15 abr 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 2,500 |
12 abr 2024 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | 12,300 |
11 abr 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | 900 |
10 abr 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 21.45 | 5,300 |
09 abr 2024 | 21.42 | 21.44 | 21.41 | 21.42 | 21.42 | 17,200 |
08 abr 2024 | 21.43 | 21.44 | 21.42 | 21.42 | 21.42 | 7,000 |
05 abr 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 6,200 |
04 abr 2024 | 21.42 | 21.42 | 21.41 | 21.42 | 21.42 | 35,100 |
03 abr 2024 | 21.41 | 21.42 | 21.40 | 21.42 | 21.42 | 3,900 |
02 abr 2024 | 21.39 | 21.41 | 21.37 | 21.39 | 21.39 | 32,400 |
01 abr 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 12,200 |
28 mar 2024 | 21.39 | 21.41 | 21.35 | 21.40 | 21.40 | 69,600 |
27 mar 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 21.37 | 22,400 |
26 mar 2024 | 21.39 | 21.41 | 21.37 | 21.41 | 21.41 | 18,600 |
25 mar 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 10,800 |
22 mar 2024 | 21.39 | 21.40 | 21.38 | 21.39 | 21.39 | 16,100 |
21 mar 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 8,600 |
20 mar 2024 | 21.40 | 21.41 | 21.38 | 21.41 | 21.41 | 12,200 |
19 mar 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 4,000 |
18 mar 2024 | 21.40 | 21.40 | 21.38 | 21.39 | 21.39 | 10,400 |
15 mar 2024 | 21.38 | 21.40 | 21.38 | 21.38 | 21.38 | 7,200 |
14 mar 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | 4,000 |
13 mar 2024 | 21.37 | 21.40 | 21.35 | 21.38 | 21.38 | 23,600 |
12 mar 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 21.38 | 9,000 |
11 mar 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 6,900 |
08 mar 2024 | 21.38 | 21.41 | 21.36 | 21.39 | 21.39 | 24,600 |
07 mar 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.38 | 12,300 |
06 mar 2024 | 21.37 | 21.37 | 21.35 | 21.35 | 21.35 | 3,000 |
05 mar 2024 | 21.35 | 21.39 | 21.35 | 21.39 | 21.39 | 12,800 |
04 mar 2024 | 21.35 | 21.36 | 21.33 | 21.35 | 21.35 | 15,600 |
01 mar 2024 | 21.33 | 21.34 | 21.30 | 21.33 | 21.33 | 37,600 |
29 feb 2024 | 21.32 | 21.33 | 21.31 | 21.31 | 21.31 | 11,000 |
28 feb 2024 | 21.37 | 21.38 | 21.35 | 21.37 | 21.37 | 24,600 |
27 feb 2024 | 21.35 | 21.36 | 21.33 | 21.34 | 21.34 | 21,400 |
26 feb 2024 | 21.34 | 21.36 | 21.34 | 21.34 | 21.34 | 7,600 |
23 feb 2024 | 21.33 | 21.37 | 21.33 | 21.35 | 21.35 | 31,200 |
22 feb 2024 | 21.33 | 21.37 | 21.32 | 21.33 | 21.33 | 18,400 |
21 feb 2024 | 21.34 | 21.37 | 21.33 | 21.37 | 21.37 | 19,300 |
20 feb 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 4,500 |
16 feb 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 11,300 |
15 feb 2024 | 21.32 | 21.32 | 21.30 | 21.31 | 21.31 | 4,800 |
14 feb 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 7,100 |
13 feb 2024 | 21.30 | 21.32 | 21.29 | 21.32 | 21.32 | 18,700 |
12 feb 2024 | 21.27 | 21.29 | 21.27 | 21.28 | 21.28 | 2,600 |
09 feb 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 2,000 |
08 feb 2024 | 21.31 | 21.32 | 21.30 | 21.32 | 21.32 | 2,800 |
07 feb 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | 3,700 |
06 feb 2024 | 21.29 | 21.31 | 21.28 | 21.31 | 21.31 | 12,700 |
05 feb 2024 | 21.28 | 21.29 | 21.27 | 21.27 | 21.27 | 15,200 |
02 feb 2024 | 21.27 | 21.29 | 21.27 | 21.29 | 21.29 | 6,200 |
01 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,500 |
31 ene 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | 7,100 |
30 ene 2024 | 21.25 | 21.27 | 21.25 | 21.25 | 21.25 | 7,200 |
29 ene 2024 | 21.25 | 21.26 | 21.25 | 21.25 | 21.25 | 13,900 |
26 ene 2024 | 21.26 | 21.26 | 21.24 | 21.25 | 21.25 | 4,100 |
25 ene 2024 | 21.23 | 21.25 | 21.23 | 21.25 | 21.25 | 7,200 |
24 ene 2024 | 21.24 | 21.26 | 21.24 | 21.25 | 21.25 | 10,200 |
23 ene 2024 | 21.26 | 21.27 | 21.23 | 21.27 | 21.27 | 15,100 |
22 ene 2024 | 21.26 | 21.26 | 21.22 | 21.24 | 21.24 | 14,100 |
19 ene 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,200 |
18 ene 2024 | 21.24 | 21.25 | 21.22 | 21.24 | 21.24 | 16,200 |
17 ene 2024 | 21.23 | 21.24 | 21.20 | 21.21 | 21.21 | 18,900 |
16 ene 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,900 |
12 ene 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.23 | 4,200 |
11 ene 2024 | 21.23 | 21.26 | 21.22 | 21.24 | 21.24 | 11,500 |
10 ene 2024 | 21.21 | 21.22 | 21.20 | 21.21 | 21.21 | 5,700 |
09 ene 2024 | 21.21 | 21.22 | 21.19 | 21.19 | 21.19 | 8,200 |
08 ene 2024 | 21.23 | 21.24 | 21.20 | 21.24 | 21.24 | 18,900 |
05 ene 2024 | 21.21 | 21.58 | 21.21 | 21.21 | 21.21 | 105,000 |
04 ene 2024 | 21.22 | 21.24 | 21.20 | 21.24 | 21.24 | 12,900 |
03 ene 2024 | 21.19 | 21.23 | 21.19 | 21.21 | 21.21 | 10,600 |
02 ene 2024 | 21.15 | 21.21 | 21.15 | 21.18 | 21.18 | 27,400 |
29 dic 2023 | 21.17 | 21.19 | 21.16 | 21.17 | 21.17 | 40,700 |
*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. |