Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 19.60 | 19.73 | 19.60 | 19.60 | 19.60 | 7,306 |
10 may 2024 | 19.56 | 19.69 | 19.33 | 19.63 | 19.63 | 20,300 |
09 may 2024 | 19.65 | 19.65 | 19.20 | 19.42 | 19.42 | 8,700 |
08 may 2024 | 19.76 | 19.80 | 19.22 | 19.60 | 19.60 | 28,900 |
07 may 2024 | 19.90 | 20.00 | 19.65 | 19.83 | 19.83 | 22,900 |
06 may 2024 | 19.75 | 19.94 | 19.68 | 19.69 | 19.69 | 12,900 |
03 may 2024 | 19.64 | 20.01 | 19.50 | 19.78 | 19.78 | 11,200 |
02 may 2024 | 19.25 | 19.64 | 19.20 | 19.64 | 19.64 | 13,100 |
01 may 2024 | 18.79 | 19.26 | 18.66 | 19.11 | 19.11 | 13,600 |
30 abr 2024 | 18.80 | 19.29 | 18.58 | 19.07 | 19.07 | 19,100 |
29 abr 2024 | 18.99 | 19.33 | 18.90 | 19.03 | 19.03 | 13,500 |
26 abr 2024 | 18.91 | 19.14 | 18.75 | 19.04 | 19.04 | 8,600 |
25 abr 2024 | 19.36 | 19.36 | 18.66 | 18.91 | 18.91 | 11,800 |
24 abr 2024 | 19.20 | 19.20 | 19.04 | 19.18 | 19.18 | 18,400 |
23 abr 2024 | 19.21 | 19.21 | 19.01 | 19.20 | 19.20 | 25,900 |
22 abr 2024 | 19.18 | 19.40 | 18.90 | 19.10 | 19.10 | 18,300 |
19 abr 2024 | 19.16 | 19.39 | 18.92 | 19.12 | 19.12 | 10,100 |
18 abr 2024 | 19.50 | 19.50 | 18.78 | 19.12 | 19.12 | 14,900 |
17 abr 2024 | 19.09 | 19.57 | 19.09 | 19.32 | 19.32 | 3,400 |
16 abr 2024 | 18.43 | 19.63 | 18.43 | 19.15 | 19.15 | 21,200 |
15 abr 2024 | 18.80 | 18.86 | 18.15 | 18.30 | 18.30 | 29,600 |
12 abr 2024 | 19.06 | 19.25 | 18.69 | 18.76 | 18.76 | 12,400 |
11 abr 2024 | 19.80 | 19.80 | 18.62 | 19.09 | 19.09 | 25,200 |
10 abr 2024 | 20.35 | 20.35 | 19.25 | 19.37 | 19.37 | 41,500 |
09 abr 2024 | 20.28 | 20.71 | 20.20 | 20.46 | 20.46 | 15,800 |
08 abr 2024 | 19.86 | 20.30 | 19.85 | 20.20 | 20.20 | 17,700 |
05 abr 2024 | 20.00 | 20.05 | 19.78 | 19.78 | 19.78 | 7,700 |
04 abr 2024 | 20.01 | 20.27 | 19.90 | 20.03 | 20.03 | 14,100 |
03 abr 2024 | 19.95 | 20.17 | 19.81 | 20.08 | 20.08 | 10,600 |
02 abr 2024 | 19.98 | 20.20 | 19.52 | 20.00 | 20.00 | 14,300 |
01 abr 2024 | 20.45 | 20.45 | 20.06 | 20.06 | 20.06 | 34,900 |
28 mar 2024 | 20.99 | 21.00 | 20.05 | 20.37 | 20.37 | 81,400 |
27 mar 2024 | 20.67 | 21.00 | 20.43 | 20.99 | 20.99 | 27,000 |
26 mar 2024 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | 8,100 |
25 mar 2024 | 21.00 | 21.00 | 20.50 | 20.76 | 20.76 | 13,400 |
22 mar 2024 | 21.00 | 21.08 | 20.79 | 20.95 | 20.95 | 14,000 |
21 mar 2024 | 20.75 | 21.19 | 20.75 | 20.96 | 20.96 | 18,600 |
20 mar 2024 | 21.09 | 21.15 | 20.71 | 20.90 | 20.90 | 18,800 |
19 mar 2024 | 20.81 | 21.16 | 20.26 | 21.10 | 21.10 | 17,600 |
18 mar 2024 | 20.53 | 20.92 | 20.44 | 20.80 | 20.80 | 10,100 |
15 mar 2024 | 20.90 | 20.98 | 20.43 | 20.43 | 20.43 | 39,300 |
14 mar 2024 | 20.96 | 21.00 | 20.41 | 20.75 | 20.75 | 29,000 |
13 mar 2024 | 21.06 | 21.06 | 20.62 | 20.95 | 20.95 | 8,900 |
12 mar 2024 | 20.65 | 20.95 | 20.65 | 20.95 | 20.95 | 5,600 |
11 mar 2024 | 20.70 | 21.14 | 20.35 | 20.61 | 20.61 | 17,000 |
08 mar 2024 | 20.78 | 20.81 | 20.22 | 20.79 | 20.79 | 12,000 |
07 mar 2024 | 20.71 | 20.75 | 20.20 | 20.60 | 20.60 | 8,400 |
06 mar 2024 | 20.43 | 20.79 | 20.03 | 20.38 | 20.38 | 22,500 |
05 mar 2024 | 20.69 | 20.70 | 20.03 | 20.06 | 20.06 | 27,400 |
04 mar 2024 | 20.92 | 21.11 | 20.36 | 20.62 | 20.62 | 33,100 |
01 mar 2024 | 20.94 | 21.06 | 20.41 | 21.03 | 21.03 | 32,200 |
29 feb 2024 | 20.09 | 21.07 | 19.94 | 21.05 | 21.05 | 123,600 |
29 feb 2024 | 0.359 Dividendo | |||||
28 feb 2024 | 20.12 | 20.32 | 19.99 | 20.32 | 19.96 | 9,600 |
27 feb 2024 | 20.29 | 20.34 | 20.00 | 20.07 | 19.72 | 18,400 |
26 feb 2024 | 19.90 | 20.22 | 19.90 | 20.22 | 19.86 | 14,700 |
23 feb 2024 | 19.45 | 19.87 | 19.45 | 19.85 | 19.50 | 9,900 |
22 feb 2024 | 19.54 | 19.65 | 19.35 | 19.48 | 19.14 | 32,500 |
21 feb 2024 | 19.50 | 19.54 | 19.41 | 19.41 | 19.07 | 21,500 |
20 feb 2024 | 19.68 | 19.99 | 19.35 | 19.43 | 19.09 | 42,500 |
16 feb 2024 | 19.72 | 19.72 | 19.35 | 19.68 | 19.33 | 4,500 |
15 feb 2024 | 19.40 | 19.74 | 19.40 | 19.74 | 19.39 | 18,500 |
14 feb 2024 | 19.66 | 19.66 | 19.02 | 19.40 | 19.06 | 20,600 |
13 feb 2024 | 19.07 | 19.72 | 19.07 | 19.26 | 18.92 | 16,700 |
12 feb 2024 | 19.24 | 19.74 | 19.01 | 19.74 | 19.39 | 46,600 |
09 feb 2024 | 18.92 | 19.05 | 18.82 | 19.05 | 18.71 | 13,600 |
08 feb 2024 | 18.94 | 18.94 | 18.75 | 18.85 | 18.52 | 19,700 |
07 feb 2024 | 18.87 | 18.90 | 18.59 | 18.85 | 18.52 | 35,800 |
06 feb 2024 | 18.78 | 18.89 | 18.64 | 18.75 | 18.42 | 35,600 |
05 feb 2024 | 18.80 | 18.93 | 18.58 | 18.69 | 18.36 | 24,800 |
02 feb 2024 | 18.81 | 19.15 | 18.71 | 19.02 | 18.68 | 48,200 |
01 feb 2024 | 19.63 | 19.69 | 18.76 | 19.10 | 18.76 | 60,900 |
31 ene 2024 | 19.95 | 20.46 | 19.43 | 19.45 | 19.11 | 94,600 |
30 ene 2024 | 20.00 | 20.15 | 19.79 | 20.09 | 19.74 | 28,000 |
29 ene 2024 | 19.43 | 20.09 | 19.39 | 19.98 | 19.63 | 50,200 |
26 ene 2024 | 19.39 | 19.79 | 19.27 | 19.53 | 19.18 | 67,200 |
25 ene 2024 | 19.20 | 19.67 | 19.01 | 19.57 | 19.22 | 89,800 |
24 ene 2024 | 19.00 | 19.20 | 18.68 | 19.10 | 18.76 | 60,500 |
23 ene 2024 | 19.00 | 19.00 | 18.84 | 18.92 | 18.59 | 29,100 |
22 ene 2024 | 19.00 | 19.00 | 18.93 | 18.95 | 18.62 | 18,700 |
19 ene 2024 | 18.98 | 18.98 | 18.89 | 18.89 | 18.56 | 18,200 |
18 ene 2024 | 18.95 | 18.95 | 18.64 | 18.90 | 18.57 | 34,100 |
17 ene 2024 | 18.88 | 19.10 | 18.76 | 18.95 | 18.62 | 8,800 |
16 ene 2024 | 19.03 | 19.05 | 18.66 | 18.97 | 18.63 | 20,100 |
12 ene 2024 | 18.89 | 18.98 | 18.75 | 18.98 | 18.64 | 8,700 |
11 ene 2024 | 18.88 | 18.95 | 18.75 | 18.79 | 18.46 | 11,300 |
10 ene 2024 | 18.89 | 19.00 | 18.64 | 18.88 | 18.55 | 43,100 |
09 ene 2024 | 18.56 | 18.80 | 18.56 | 18.74 | 18.41 | 21,300 |
08 ene 2024 | 18.50 | 18.80 | 18.50 | 18.69 | 18.36 | 17,200 |
05 ene 2024 | 18.80 | 18.85 | 18.70 | 18.70 | 18.37 | 14,000 |
04 ene 2024 | 18.60 | 18.87 | 18.60 | 18.74 | 18.41 | 17,900 |
03 ene 2024 | 18.60 | 19.00 | 18.45 | 18.64 | 18.31 | 22,700 |
02 ene 2024 | 18.52 | 18.74 | 18.52 | 18.62 | 18.29 | 11,300 |
29 dic 2023 | 18.41 | 18.78 | 18.40 | 18.45 | 18.12 | 42,100 |
28 dic 2023 | 18.87 | 19.00 | 18.27 | 18.49 | 18.16 | 64,600 |
27 dic 2023 | 18.94 | 19.25 | 18.65 | 18.77 | 18.44 | 33,200 |
26 dic 2023 | 18.83 | 19.10 | 18.60 | 18.85 | 18.52 | 34,200 |
22 dic 2023 | 18.99 | 18.99 | 18.72 | 18.88 | 18.55 | 43,200 |
21 dic 2023 | 18.99 | 19.00 | 18.65 | 18.88 | 18.55 | 39,000 |
20 dic 2023 | 18.72 | 18.95 | 18.49 | 18.85 | 18.52 | 36,500 |
*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. |