Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 20.24 | 20.33 | 20.15 | 20.24 | 20.24 | 15,500 |
20 jun 2024 | 20.42 | 20.47 | 20.37 | 20.39 | 20.39 | 13,700 |
18 jun 2024 | 20.20 | 20.45 | 20.15 | 20.45 | 20.45 | 26,400 |
17 jun 2024 | 20.19 | 20.35 | 20.09 | 20.34 | 20.34 | 23,300 |
14 jun 2024 | 20.27 | 20.44 | 20.21 | 20.44 | 20.44 | 14,600 |
13 jun 2024 | 20.66 | 20.79 | 20.52 | 20.61 | 20.61 | 20,200 |
12 jun 2024 | 21.28 | 21.45 | 21.08 | 21.08 | 21.08 | 17,600 |
11 jun 2024 | 20.67 | 20.70 | 20.41 | 20.60 | 20.60 | 20,400 |
10 jun 2024 | 20.39 | 20.76 | 20.33 | 20.76 | 20.76 | 13,800 |
07 jun 2024 | 20.85 | 21.11 | 20.85 | 20.89 | 20.89 | 8,500 |
06 jun 2024 | 20.82 | 21.00 | 20.62 | 21.00 | 21.00 | 14,000 |
05 jun 2024 | 20.76 | 20.76 | 20.60 | 20.68 | 20.68 | 10,100 |
04 jun 2024 | 20.62 | 20.67 | 20.53 | 20.61 | 20.61 | 15,400 |
03 jun 2024 | 21.08 | 21.12 | 21.01 | 21.07 | 21.07 | 10,000 |
31 may 2024 | 20.63 | 20.80 | 20.58 | 20.78 | 20.78 | 12,900 |
30 may 2024 | 20.35 | 20.41 | 20.26 | 20.39 | 20.39 | 10,600 |
29 may 2024 | 20.08 | 20.19 | 20.04 | 20.10 | 20.10 | 14,500 |
28 may 2024 | 20.51 | 20.75 | 20.45 | 20.51 | 20.51 | 17,000 |
24 may 2024 | 19.94 | 20.22 | 19.94 | 20.18 | 20.18 | 13,000 |
23 may 2024 | 20.28 | 20.31 | 20.20 | 20.21 | 20.21 | 9,900 |
22 may 2024 | 20.18 | 20.18 | 20.01 | 20.05 | 20.05 | 9,900 |
21 may 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 20.25 | 7,700 |
20 may 2024 | 20.40 | 20.45 | 20.37 | 20.43 | 20.43 | 16,900 |
17 may 2024 | 20.23 | 20.42 | 20.23 | 20.39 | 20.39 | 13,000 |
16 may 2024 | 20.24 | 20.35 | 20.14 | 20.21 | 20.21 | 7,100 |
15 may 2024 | 20.10 | 20.34 | 20.06 | 20.32 | 20.32 | 10,800 |
14 may 2024 | 20.24 | 20.24 | 20.11 | 20.19 | 20.19 | 7,700 |
13 may 2024 | 20.30 | 20.44 | 20.29 | 20.40 | 20.40 | 16,800 |
10 may 2024 | 20.11 | 20.36 | 20.04 | 20.18 | 20.18 | 16,800 |
09 may 2024 | 19.62 | 19.65 | 19.55 | 19.65 | 19.65 | 10,100 |
08 may 2024 | 19.51 | 19.55 | 19.46 | 19.50 | 19.50 | 12,000 |
07 may 2024 | 20.07 | 20.22 | 20.01 | 20.13 | 20.13 | 17,800 |
06 may 2024 | 20.04 | 20.30 | 19.87 | 20.06 | 20.06 | 13,000 |
03 may 2024 | 19.57 | 19.62 | 19.48 | 19.59 | 19.59 | 13,200 |
02 may 2024 | 19.15 | 19.23 | 19.14 | 19.21 | 19.21 | 12,200 |
01 may 2024 | 19.15 | 19.40 | 19.14 | 19.25 | 19.25 | 5,100 |
30 abr 2024 | 19.25 | 19.35 | 18.99 | 19.11 | 19.11 | 8,400 |
29 abr 2024 | 19.24 | 19.37 | 19.24 | 19.34 | 19.34 | 16,900 |
26 abr 2024 | 19.20 | 19.22 | 18.98 | 19.11 | 19.11 | 13,900 |
25 abr 2024 | 18.52 | 19.25 | 18.52 | 19.24 | 19.24 | 15,000 |
24 abr 2024 | 19.13 | 19.14 | 18.92 | 19.11 | 19.11 | 11,900 |
23 abr 2024 | 20.21 | 20.33 | 20.08 | 20.21 | 20.21 | 22,200 |
22 abr 2024 | 19.62 | 19.90 | 19.60 | 19.71 | 19.71 | 44,000 |
19 abr 2024 | 19.55 | 19.70 | 19.55 | 19.67 | 19.67 | 37,600 |
18 abr 2024 | 19.38 | 19.51 | 19.36 | 19.40 | 19.40 | 14,100 |
17 abr 2024 | 19.21 | 19.41 | 19.14 | 19.30 | 19.30 | 11,900 |
16 abr 2024 | 19.28 | 19.28 | 19.01 | 19.18 | 19.18 | 38,300 |
15 abr 2024 | 20.05 | 20.05 | 19.67 | 19.67 | 19.67 | 17,500 |
12 abr 2024 | 19.92 | 19.92 | 19.70 | 19.80 | 19.80 | 7,500 |
11 abr 2024 | 20.12 | 20.28 | 20.00 | 20.22 | 20.22 | 12,800 |
10 abr 2024 | 20.66 | 20.72 | 20.63 | 20.69 | 20.69 | 12,200 |
09 abr 2024 | 20.97 | 21.00 | 20.71 | 20.71 | 20.71 | 6,200 |
08 abr 2024 | 21.00 | 21.10 | 21.00 | 21.07 | 21.07 | 10,200 |
05 abr 2024 | 20.40 | 20.52 | 20.40 | 20.40 | 20.40 | 6,700 |
04 abr 2024 | 20.14 | 20.31 | 20.00 | 20.02 | 20.02 | 15,400 |
03 abr 2024 | 20.08 | 20.25 | 20.08 | 20.15 | 20.15 | 17,900 |
02 abr 2024 | 19.80 | 19.94 | 19.78 | 19.85 | 19.85 | 13,200 |
01 abr 2024 | 20.15 | 20.28 | 19.50 | 19.80 | 19.80 | 15,500 |
28 mar 2024 | 19.82 | 20.30 | 19.82 | 19.90 | 19.90 | 11,300 |
27 mar 2024 | 19.96 | 19.97 | 19.80 | 19.80 | 19.80 | 11,800 |
27 mar 2024 | 1.48 Dividendo | |||||
26 mar 2024 | 21.87 | 22.17 | 21.72 | 21.98 | 20.50 | 19,700 |
25 mar 2024 | 21.19 | 21.44 | 21.19 | 21.30 | 19.87 | 13,200 |
22 mar 2024 | 21.75 | 21.75 | 21.13 | 21.14 | 19.72 | 28,300 |
21 mar 2024 | 21.78 | 22.00 | 21.75 | 22.00 | 20.52 | 9,500 |
20 mar 2024 | 21.59 | 21.83 | 21.52 | 21.83 | 20.36 | 11,700 |
19 mar 2024 | 21.54 | 21.75 | 21.51 | 21.64 | 20.18 | 6,900 |
18 mar 2024 | 21.64 | 21.64 | 21.48 | 21.53 | 20.08 | 7,200 |
15 mar 2024 | 21.82 | 22.03 | 21.82 | 21.96 | 20.48 | 10,400 |
14 mar 2024 | 22.50 | 22.60 | 22.30 | 22.30 | 20.80 | 5,400 |
13 mar 2024 | 22.74 | 22.80 | 22.68 | 22.75 | 21.22 | 6,100 |
12 mar 2024 | 22.57 | 22.71 | 22.57 | 22.71 | 21.18 | 11,600 |
11 mar 2024 | 22.33 | 22.46 | 22.24 | 22.28 | 20.78 | 6,400 |
08 mar 2024 | 22.84 | 22.84 | 22.49 | 22.49 | 20.98 | 12,800 |
07 mar 2024 | 22.52 | 22.57 | 22.50 | 22.54 | 21.02 | 4,700 |
06 mar 2024 | 22.34 | 22.34 | 22.20 | 22.23 | 20.73 | 16,900 |
05 mar 2024 | 22.17 | 22.17 | 22.05 | 22.06 | 20.57 | 9,800 |
04 mar 2024 | 22.12 | 22.12 | 22.05 | 22.09 | 20.60 | 6,400 |
01 mar 2024 | 22.26 | 22.30 | 22.14 | 22.16 | 20.67 | 9,500 |
29 feb 2024 | 21.88 | 22.00 | 21.84 | 21.91 | 20.43 | 10,400 |
28 feb 2024 | 21.76 | 21.83 | 21.59 | 21.61 | 20.15 | 12,200 |
27 feb 2024 | 21.50 | 21.56 | 21.44 | 21.49 | 20.04 | 12,400 |
26 feb 2024 | 21.50 | 21.56 | 21.44 | 21.56 | 20.11 | 7,100 |
23 feb 2024 | 21.42 | 21.52 | 21.40 | 21.42 | 19.98 | 9,600 |
22 feb 2024 | 21.56 | 21.59 | 21.48 | 21.54 | 20.09 | 8,800 |
21 feb 2024 | 21.05 | 21.07 | 20.94 | 21.01 | 19.60 | 12,800 |
20 feb 2024 | 20.98 | 21.04 | 20.96 | 20.98 | 19.57 | 19,800 |
16 feb 2024 | 20.80 | 20.88 | 20.78 | 20.81 | 19.41 | 6,200 |
15 feb 2024 | 20.56 | 20.73 | 20.56 | 20.70 | 19.31 | 9,000 |
14 feb 2024 | 20.23 | 20.32 | 20.22 | 20.30 | 18.93 | 15,000 |
13 feb 2024 | 20.14 | 20.18 | 19.99 | 20.05 | 18.70 | 19,500 |
12 feb 2024 | 20.31 | 20.57 | 20.31 | 20.50 | 19.12 | 24,200 |
09 feb 2024 | 19.96 | 20.01 | 19.88 | 19.96 | 18.62 | 11,100 |
08 feb 2024 | 20.13 | 20.16 | 20.02 | 20.03 | 18.68 | 7,500 |
07 feb 2024 | 20.52 | 20.52 | 20.23 | 20.28 | 18.91 | 35,400 |
06 feb 2024 | 19.99 | 20.08 | 19.99 | 20.03 | 18.68 | 20,400 |
05 feb 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 18.68 | 13,200 |
02 feb 2024 | 20.36 | 20.40 | 20.33 | 20.39 | 19.02 | 4,900 |
01 feb 2024 | 20.40 | 20.49 | 20.28 | 20.42 | 19.05 | 8,800 |
31 ene 2024 | 20.71 | 20.71 | 20.30 | 20.32 | 18.95 | 9,000 |
*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. |