Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 20.19 | 20.35 | 20.19 | 20.35 | 20.35 | 48,519 |
13 may 2024 | 20.14 | 20.20 | 20.02 | 20.08 | 20.08 | 18,400 |
10 may 2024 | 19.98 | 20.06 | 19.97 | 20.01 | 20.01 | 14,600 |
09 may 2024 | 19.79 | 20.00 | 19.79 | 19.96 | 19.96 | 23,100 |
08 may 2024 | 19.88 | 19.88 | 19.72 | 19.86 | 19.86 | 5,400 |
07 may 2024 | 19.78 | 20.00 | 19.78 | 19.86 | 19.86 | 13,800 |
06 may 2024 | 19.96 | 19.98 | 19.83 | 19.89 | 19.89 | 52,200 |
03 may 2024 | 19.81 | 19.90 | 19.71 | 19.76 | 19.76 | 56,300 |
03 may 2024 | 0.135 Dividendo | |||||
02 may 2024 | 19.72 | 19.93 | 19.69 | 19.82 | 19.68 | 33,400 |
01 may 2024 | 19.48 | 19.81 | 19.48 | 19.57 | 19.44 | 36,200 |
30 abr 2024 | 19.56 | 19.61 | 19.38 | 19.39 | 19.26 | 33,900 |
29 abr 2024 | 19.66 | 19.82 | 19.66 | 19.78 | 19.65 | 168,200 |
26 abr 2024 | 19.53 | 19.69 | 19.52 | 19.63 | 19.50 | 30,900 |
25 abr 2024 | 19.49 | 19.56 | 19.38 | 19.56 | 19.43 | 10,800 |
24 abr 2024 | 19.68 | 19.68 | 19.47 | 19.62 | 19.49 | 42,200 |
23 abr 2024 | 19.33 | 19.72 | 19.33 | 19.63 | 19.50 | 64,500 |
22 abr 2024 | 19.26 | 19.48 | 19.20 | 19.39 | 19.26 | 47,700 |
19 abr 2024 | 18.99 | 19.30 | 18.99 | 19.26 | 19.13 | 248,500 |
18 abr 2024 | 19.06 | 19.18 | 18.97 | 19.05 | 18.92 | 17,000 |
17 abr 2024 | 19.14 | 19.14 | 18.96 | 19.06 | 18.93 | 13,500 |
16 abr 2024 | 19.16 | 19.16 | 18.90 | 18.97 | 18.84 | 27,700 |
15 abr 2024 | 19.36 | 19.46 | 19.05 | 19.15 | 19.02 | 90,200 |
12 abr 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 19.22 | 17,800 |
11 abr 2024 | 19.61 | 19.68 | 19.40 | 19.63 | 19.50 | 25,900 |
10 abr 2024 | 19.95 | 19.95 | 19.38 | 19.49 | 19.36 | 30,700 |
09 abr 2024 | 20.11 | 20.22 | 20.09 | 20.22 | 20.08 | 31,900 |
08 abr 2024 | 19.95 | 20.03 | 19.90 | 20.02 | 19.88 | 22,100 |
05 abr 2024 | 19.80 | 19.95 | 19.75 | 19.94 | 19.80 | 14,000 |
04 abr 2024 | 20.00 | 20.13 | 19.82 | 19.82 | 19.68 | 29,900 |
03 abr 2024 | 19.81 | 19.90 | 19.77 | 19.85 | 19.71 | 24,100 |
03 abr 2024 | 0.135 Dividendo | |||||
02 abr 2024 | 20.23 | 20.23 | 19.96 | 20.05 | 19.78 | 20,400 |
01 abr 2024 | 20.32 | 20.32 | 20.20 | 20.29 | 20.02 | 40,400 |
28 mar 2024 | 20.29 | 20.44 | 20.23 | 20.44 | 20.16 | 16,600 |
27 mar 2024 | 20.02 | 20.24 | 20.02 | 20.24 | 19.97 | 23,300 |
26 mar 2024 | 20.11 | 20.11 | 19.89 | 19.89 | 19.62 | 28,300 |
25 mar 2024 | 20.00 | 20.16 | 20.00 | 20.11 | 19.84 | 33,600 |
22 mar 2024 | 20.23 | 20.23 | 19.94 | 20.00 | 19.73 | 25,500 |
21 mar 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 19.98 | 30,500 |
20 mar 2024 | 19.74 | 20.14 | 19.74 | 20.04 | 19.77 | 20,700 |
19 mar 2024 | 19.85 | 19.87 | 19.74 | 19.87 | 19.60 | 33,900 |
18 mar 2024 | 19.78 | 19.89 | 19.73 | 19.85 | 19.58 | 20,800 |
15 mar 2024 | 19.80 | 19.90 | 19.71 | 19.83 | 19.56 | 13,200 |
14 mar 2024 | 20.16 | 20.16 | 19.65 | 19.80 | 19.53 | 29,100 |
13 mar 2024 | 20.12 | 20.19 | 19.95 | 20.13 | 19.86 | 37,900 |
12 mar 2024 | 19.94 | 20.10 | 19.94 | 20.03 | 19.76 | 40,900 |
11 mar 2024 | 19.95 | 20.14 | 19.95 | 20.03 | 19.76 | 24,000 |
08 mar 2024 | 20.00 | 20.14 | 19.92 | 19.95 | 19.68 | 42,800 |
07 mar 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 19.60 | 15,500 |
06 mar 2024 | 19.68 | 19.88 | 19.68 | 19.73 | 19.46 | 29,700 |
05 mar 2024 | 19.76 | 19.77 | 19.65 | 19.69 | 19.42 | 12,500 |
05 mar 2024 | 0.135 Dividendo | |||||
04 mar 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.50 | 19,400 |
01 mar 2024 | 19.95 | 20.00 | 19.83 | 20.00 | 19.60 | 15,000 |
29 feb 2024 | 19.91 | 19.99 | 19.84 | 19.91 | 19.51 | 18,900 |
28 feb 2024 | 19.80 | 19.84 | 19.65 | 19.77 | 19.37 | 14,400 |
27 feb 2024 | 19.83 | 19.92 | 19.72 | 19.82 | 19.41 | 15,600 |
26 feb 2024 | 19.98 | 20.10 | 19.82 | 19.84 | 19.44 | 43,800 |
23 feb 2024 | 19.99 | 20.16 | 19.96 | 20.06 | 19.65 | 21,400 |
22 feb 2024 | 20.00 | 20.07 | 19.96 | 20.03 | 19.63 | 25,700 |
21 feb 2024 | 19.98 | 20.00 | 19.90 | 19.96 | 19.56 | 14,600 |
20 feb 2024 | 20.05 | 20.06 | 19.78 | 19.90 | 19.50 | 49,900 |
16 feb 2024 | 20.19 | 20.19 | 19.83 | 20.06 | 19.65 | 19,400 |
15 feb 2024 | 19.80 | 20.24 | 19.80 | 20.19 | 19.78 | 17,100 |
14 feb 2024 | 19.79 | 19.80 | 19.54 | 19.77 | 19.37 | 31,600 |
13 feb 2024 | 20.11 | 20.11 | 19.43 | 19.64 | 19.24 | 28,000 |
12 feb 2024 | 19.89 | 20.15 | 19.87 | 20.11 | 19.70 | 47,000 |
09 feb 2024 | 20.06 | 20.06 | 19.74 | 19.93 | 19.53 | 28,700 |
08 feb 2024 | 19.97 | 20.05 | 19.80 | 19.97 | 19.57 | 29,900 |
07 feb 2024 | 20.66 | 20.66 | 19.83 | 19.86 | 19.46 | 27,700 |
06 feb 2024 | 20.02 | 20.24 | 20.02 | 20.12 | 19.71 | 16,000 |
05 feb 2024 | 20.22 | 20.33 | 19.92 | 20.02 | 19.62 | 32,100 |
05 feb 2024 | 0.13 Dividendo | |||||
02 feb 2024 | 20.58 | 20.75 | 20.38 | 20.56 | 20.02 | 32,900 |
01 feb 2024 | 20.51 | 20.93 | 20.42 | 20.65 | 20.11 | 25,900 |
31 ene 2024 | 20.97 | 21.08 | 20.60 | 20.64 | 20.10 | 374,000 |
30 ene 2024 | 21.15 | 21.19 | 20.98 | 21.08 | 20.52 | 20,300 |
29 ene 2024 | 20.97 | 21.20 | 20.86 | 21.15 | 20.59 | 16,800 |
26 ene 2024 | 20.82 | 21.05 | 20.80 | 20.99 | 20.44 | 31,400 |
25 ene 2024 | 20.97 | 21.00 | 20.83 | 20.91 | 20.36 | 21,300 |
24 ene 2024 | 21.19 | 21.20 | 20.80 | 20.91 | 20.36 | 38,200 |
23 ene 2024 | 21.04 | 21.05 | 20.85 | 20.95 | 20.40 | 20,400 |
22 ene 2024 | 21.08 | 21.20 | 20.95 | 21.01 | 20.46 | 35,500 |
19 ene 2024 | 20.86 | 21.00 | 20.50 | 20.98 | 20.42 | 21,700 |
18 ene 2024 | 21.12 | 21.12 | 20.59 | 20.82 | 20.27 | 34,400 |
17 ene 2024 | 21.11 | 21.17 | 20.78 | 20.96 | 20.41 | 49,300 |
16 ene 2024 | 21.53 | 21.58 | 21.00 | 21.31 | 20.75 | 44,200 |
12 ene 2024 | 21.77 | 21.83 | 21.58 | 21.64 | 21.07 | 47,400 |
11 ene 2024 | 21.86 | 21.86 | 21.56 | 21.69 | 21.12 | 20,400 |
10 ene 2024 | 21.89 | 21.98 | 21.57 | 21.96 | 21.38 | 15,200 |
09 ene 2024 | 21.96 | 21.96 | 21.71 | 21.83 | 21.25 | 20,000 |
08 ene 2024 | 21.76 | 21.98 | 21.67 | 21.98 | 21.40 | 21,900 |
05 ene 2024 | 21.61 | 21.89 | 21.51 | 21.67 | 21.10 | 14,200 |
04 ene 2024 | 21.83 | 21.90 | 21.67 | 21.68 | 21.11 | 18,400 |
03 ene 2024 | 22.00 | 22.00 | 21.67 | 21.76 | 21.19 | 29,800 |
02 ene 2024 | 22.10 | 22.36 | 22.00 | 22.12 | 21.54 | 37,300 |
29 dic 2023 | 22.34 | 22.39 | 22.12 | 22.12 | 21.54 | 32,200 |
28 dic 2023 | 22.39 | 22.47 | 22.32 | 22.42 | 21.83 | 22,600 |
28 dic 2023 | 0.13 Dividendo | |||||
*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. |