Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 21.64 | 21.64 | 21.13 | 21.20 | 21.20 | 4,027,700 |
24 jun 2024 | 21.61 | 21.80 | 21.51 | 21.64 | 21.64 | 2,857,900 |
21 jun 2024 | 21.54 | 21.67 | 21.48 | 21.59 | 21.59 | 9,386,300 |
20 jun 2024 | 21.19 | 21.56 | 21.15 | 21.53 | 21.53 | 2,931,000 |
19 jun 2024 | 21.28 | 21.38 | 21.18 | 21.21 | 21.21 | 1,349,800 |
18 jun 2024 | 21.40 | 21.44 | 21.28 | 21.36 | 21.36 | 3,821,700 |
17 jun 2024 | 21.61 | 21.64 | 21.41 | 21.44 | 21.44 | 2,533,000 |
14 jun 2024 | 21.60 | 21.75 | 21.38 | 21.72 | 21.72 | 3,533,200 |
13 jun 2024 | 22.07 | 22.08 | 21.57 | 21.75 | 21.75 | 4,001,100 |
12 jun 2024 | 22.25 | 22.39 | 22.08 | 22.09 | 22.09 | 6,251,500 |
11 jun 2024 | 22.09 | 22.14 | 21.90 | 22.13 | 22.13 | 6,818,200 |
10 jun 2024 | 22.28 | 22.34 | 22.08 | 22.18 | 22.18 | 5,025,900 |
10 jun 2024 | 0.389 Dividendo | |||||
07 jun 2024 | 22.76 | 22.86 | 22.72 | 22.76 | 22.37 | 6,513,700 |
06 jun 2024 | 22.75 | 22.97 | 22.74 | 22.85 | 22.46 | 4,330,700 |
05 jun 2024 | 22.84 | 22.91 | 22.63 | 22.80 | 22.41 | 2,841,200 |
04 jun 2024 | 22.48 | 22.88 | 22.37 | 22.81 | 22.42 | 4,216,500 |
03 jun 2024 | 22.38 | 22.51 | 22.24 | 22.44 | 22.06 | 2,475,000 |
31 may 2024 | 22.10 | 22.43 | 22.10 | 22.41 | 22.03 | 6,832,200 |
30 may 2024 | 21.93 | 22.22 | 21.90 | 22.07 | 21.69 | 2,499,900 |
29 may 2024 | 22.12 | 22.14 | 21.84 | 21.96 | 21.58 | 3,613,300 |
28 may 2024 | 22.60 | 22.60 | 22.11 | 22.24 | 21.86 | 3,286,100 |
27 may 2024 | 22.25 | 22.34 | 22.19 | 22.20 | 21.82 | 990,200 |
24 may 2024 | 22.49 | 22.49 | 22.21 | 22.22 | 21.84 | 2,493,800 |
23 may 2024 | 22.64 | 22.70 | 22.31 | 22.49 | 22.11 | 3,702,200 |
22 may 2024 | 22.35 | 22.67 | 22.27 | 22.65 | 22.26 | 3,700,500 |
21 may 2024 | 22.44 | 22.49 | 22.28 | 22.38 | 22.00 | 5,604,000 |
17 may 2024 | 22.45 | 22.67 | 22.37 | 22.59 | 22.20 | 2,995,700 |
16 may 2024 | 22.44 | 22.50 | 22.32 | 22.42 | 22.04 | 3,238,300 |
15 may 2024 | 22.56 | 22.75 | 22.45 | 22.45 | 22.07 | 2,799,400 |
14 may 2024 | 22.23 | 22.47 | 22.23 | 22.44 | 22.06 | 2,171,600 |
13 may 2024 | 22.00 | 22.30 | 21.98 | 22.24 | 21.86 | 2,846,100 |
10 may 2024 | 22.34 | 22.44 | 21.99 | 22.01 | 21.63 | 4,784,500 |
09 may 2024 | 22.66 | 22.74 | 22.27 | 22.41 | 22.03 | 3,205,900 |
08 may 2024 | 22.50 | 22.72 | 22.47 | 22.51 | 22.13 | 2,704,200 |
07 may 2024 | 22.54 | 22.64 | 22.49 | 22.54 | 22.15 | 1,991,200 |
06 may 2024 | 22.46 | 22.66 | 22.43 | 22.48 | 22.10 | 2,727,200 |
03 may 2024 | 22.18 | 22.62 | 22.18 | 22.39 | 22.01 | 2,912,500 |
02 may 2024 | 22.40 | 22.43 | 21.92 | 22.38 | 22.00 | 3,286,000 |
01 may 2024 | 22.08 | 22.43 | 21.97 | 22.32 | 21.94 | 4,209,900 |
30 abr 2024 | 22.01 | 22.19 | 21.93 | 22.11 | 21.73 | 2,749,400 |
29 abr 2024 | 21.91 | 22.20 | 21.91 | 22.06 | 21.68 | 2,287,900 |
26 abr 2024 | 21.95 | 22.05 | 21.87 | 21.95 | 21.57 | 1,989,500 |
25 abr 2024 | 21.85 | 22.04 | 21.75 | 22.00 | 21.62 | 2,581,900 |
24 abr 2024 | 22.11 | 22.26 | 21.79 | 22.01 | 21.63 | 2,970,800 |
23 abr 2024 | 22.08 | 22.21 | 22.01 | 22.14 | 21.76 | 3,250,000 |
22 abr 2024 | 21.86 | 22.05 | 21.82 | 22.02 | 21.64 | 4,700,800 |
19 abr 2024 | 21.69 | 21.94 | 21.69 | 21.87 | 21.50 | 3,740,200 |
18 abr 2024 | 21.69 | 21.84 | 21.57 | 21.73 | 21.36 | 2,599,800 |
17 abr 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 21.32 | 1,836,900 |
16 abr 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 21.31 | 3,626,000 |
15 abr 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 21.36 | 3,284,800 |
12 abr 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 21.50 | 2,879,100 |
11 abr 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 21.75 | 2,253,000 |
10 abr 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 21.77 | 3,874,400 |
09 abr 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 21.91 | 3,082,200 |
08 abr 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 21.67 | 3,715,100 |
05 abr 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 21.40 | 2,646,200 |
04 abr 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 21.26 | 4,519,700 |
03 abr 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 21.27 | 3,273,900 |
02 abr 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 21.27 | 4,025,200 |
01 abr 2024 | 21.65 | 21.65 | 21.12 | 21.59 | 21.22 | 4,095,600 |
28 mar 2024 | 21.59 | 21.84 | 21.54 | 21.67 | 21.30 | 2,612,000 |
27 mar 2024 | 21.50 | 21.68 | 21.35 | 21.59 | 21.22 | 3,261,200 |
26 mar 2024 | 21.51 | 21.59 | 21.32 | 21.34 | 20.98 | 3,987,000 |
25 mar 2024 | 21.66 | 21.69 | 21.31 | 21.46 | 21.09 | 3,333,700 |
22 mar 2024 | 22.42 | 22.50 | 21.68 | 21.76 | 21.39 | 4,931,700 |
21 mar 2024 | 22.45 | 22.67 | 22.31 | 22.33 | 21.95 | 4,035,400 |
20 mar 2024 | 22.32 | 22.54 | 22.27 | 22.50 | 22.12 | 2,073,200 |
19 mar 2024 | 22.31 | 22.53 | 22.22 | 22.35 | 21.97 | 2,005,800 |
18 mar 2024 | 22.43 | 22.44 | 22.19 | 22.36 | 21.98 | 3,567,200 |
15 mar 2024 | 22.27 | 22.53 | 22.12 | 22.42 | 22.04 | 12,390,100 |
14 mar 2024 | 22.75 | 22.76 | 22.13 | 22.34 | 21.96 | 4,365,400 |
13 mar 2024 | 23.08 | 23.20 | 22.68 | 22.79 | 22.40 | 4,233,200 |
12 mar 2024 | 23.30 | 23.36 | 23.00 | 23.08 | 22.69 | 2,642,000 |
11 mar 2024 | 23.28 | 23.43 | 23.08 | 23.30 | 22.90 | 1,756,500 |
08 mar 2024 | 23.32 | 23.40 | 23.21 | 23.36 | 22.96 | 2,189,700 |
08 mar 2024 | 0.376 Dividendo | |||||
07 mar 2024 | 23.80 | 23.97 | 23.62 | 23.77 | 22.99 | 2,060,100 |
06 mar 2024 | 23.44 | 23.72 | 23.40 | 23.65 | 22.88 | 2,225,900 |
05 mar 2024 | 23.44 | 23.51 | 23.20 | 23.34 | 22.58 | 2,363,300 |
04 mar 2024 | 23.79 | 23.80 | 23.47 | 23.52 | 22.75 | 2,265,600 |
01 mar 2024 | 23.68 | 23.87 | 23.54 | 23.83 | 23.05 | 1,864,400 |
29 feb 2024 | 23.62 | 23.89 | 23.58 | 23.67 | 22.90 | 3,222,400 |
28 feb 2024 | 23.85 | 23.88 | 23.56 | 23.64 | 22.87 | 2,896,100 |
27 feb 2024 | 23.89 | 23.99 | 23.82 | 23.97 | 23.19 | 1,393,200 |
26 feb 2024 | 24.30 | 24.31 | 23.71 | 23.84 | 23.06 | 3,342,700 |
23 feb 2024 | 24.34 | 24.47 | 24.13 | 24.32 | 23.53 | 3,671,300 |
22 feb 2024 | 24.31 | 24.41 | 24.19 | 24.35 | 23.56 | 2,071,800 |
21 feb 2024 | 24.19 | 24.35 | 23.99 | 24.20 | 23.41 | 1,568,600 |
20 feb 2024 | 23.87 | 24.32 | 23.87 | 24.20 | 23.41 | 2,501,400 |
16 feb 2024 | 23.70 | 24.10 | 23.67 | 23.94 | 23.16 | 3,408,900 |
15 feb 2024 | 23.44 | 23.87 | 23.41 | 23.70 | 22.93 | 3,808,200 |
14 feb 2024 | 23.25 | 23.45 | 23.22 | 23.40 | 22.64 | 2,177,900 |
13 feb 2024 | 23.54 | 23.65 | 22.95 | 23.19 | 22.43 | 3,994,400 |
12 feb 2024 | 23.52 | 23.80 | 23.39 | 23.71 | 22.94 | 2,452,700 |
09 feb 2024 | 23.11 | 24.16 | 23.10 | 23.64 | 22.87 | 4,956,800 |
08 feb 2024 | 23.43 | 23.43 | 22.83 | 22.96 | 22.21 | 5,595,600 |
07 feb 2024 | 23.50 | 23.57 | 23.32 | 23.51 | 22.74 | 2,608,900 |
06 feb 2024 | 23.36 | 23.58 | 23.24 | 23.48 | 22.71 | 3,036,400 |
*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. |