Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 21.64 | 21.90 | 21.64 | 21.90 | 21.90 | 292,252 |
03 jul 2024 | 21.30 | 21.68 | 21.22 | 21.54 | 21.54 | 226,996 |
02 jul 2024 | 20.96 | 21.20 | 20.76 | 21.20 | 21.20 | 319,799 |
01 jul 2024 | 21.38 | 21.70 | 20.96 | 20.96 | 20.96 | 462,438 |
28 jun 2024 | 21.10 | 21.18 | 20.94 | 20.94 | 20.94 | 302,036 |
27 jun 2024 | 21.28 | 21.62 | 20.74 | 21.00 | 21.00 | 375,801 |
26 jun 2024 | 21.70 | 21.80 | 21.36 | 21.38 | 21.38 | 193,385 |
25 jun 2024 | 21.46 | 21.70 | 21.36 | 21.52 | 21.52 | 248,670 |
24 jun 2024 | 20.82 | 21.42 | 20.80 | 21.38 | 21.38 | 266,913 |
21 jun 2024 | 21.46 | 21.66 | 21.04 | 21.04 | 21.04 | 454,704 |
20 jun 2024 | 20.68 | 21.56 | 20.68 | 21.50 | 21.50 | 433,204 |
19 jun 2024 | 20.82 | 21.06 | 20.64 | 20.64 | 20.64 | 328,259 |
18 jun 2024 | 20.78 | 20.98 | 20.56 | 20.78 | 20.78 | 273,373 |
17 jun 2024 | 20.30 | 20.80 | 20.30 | 20.52 | 20.52 | 602,605 |
14 jun 2024 | 20.76 | 20.84 | 20.30 | 20.48 | 20.48 | 1,758,460 |
13 jun 2024 | 22.04 | 22.44 | 20.64 | 20.84 | 20.84 | 910,409 |
12 jun 2024 | 21.44 | 22.02 | 21.42 | 21.96 | 21.96 | 346,994 |
11 jun 2024 | 21.80 | 22.00 | 21.48 | 21.48 | 21.48 | 259,980 |
10 jun 2024 | 21.94 | 22.04 | 21.70 | 21.80 | 21.80 | 286,258 |
07 jun 2024 | 22.04 | 22.24 | 21.84 | 22.20 | 22.20 | 224,392 |
06 jun 2024 | 21.84 | 22.18 | 21.84 | 22.02 | 22.02 | 257,702 |
05 jun 2024 | 21.86 | 21.94 | 21.58 | 21.66 | 21.66 | 234,827 |
04 jun 2024 | 22.62 | 22.62 | 21.60 | 21.74 | 21.74 | 431,056 |
03 jun 2024 | 22.28 | 23.60 | 22.28 | 22.74 | 22.74 | 579,646 |
31 may 2024 | 21.90 | 22.10 | 21.62 | 22.10 | 22.10 | 555,972 |
30 may 2024 | 21.70 | 21.94 | 21.62 | 21.88 | 21.88 | 259,666 |
29 may 2024 | 22.22 | 22.40 | 21.78 | 21.82 | 21.82 | 304,154 |
28 may 2024 | 22.62 | 22.66 | 22.18 | 22.26 | 22.26 | 252,378 |
27 may 2024 | 22.28 | 22.54 | 22.28 | 22.54 | 22.54 | 91,362 |
24 may 2024 | 22.26 | 22.34 | 22.00 | 22.24 | 22.24 | 253,758 |
23 may 2024 | 22.16 | 22.64 | 22.14 | 22.34 | 22.34 | 221,432 |
22 may 2024 | 22.78 | 22.96 | 22.10 | 22.14 | 22.14 | 310,042 |
21 may 2024 | 22.80 | 23.06 | 22.58 | 22.76 | 22.76 | 208,799 |
21 may 2024 | 0.57 Dividendo | |||||
20 may 2024 | 23.28 | 23.46 | 23.26 | 23.46 | 22.89 | 106,618 |
17 may 2024 | 23.14 | 23.26 | 22.98 | 23.22 | 22.66 | 145,746 |
16 may 2024 | 23.26 | 23.32 | 22.84 | 23.14 | 22.58 | 156,414 |
15 may 2024 | 23.70 | 23.92 | 23.26 | 23.26 | 22.69 | 255,490 |
14 may 2024 | 23.48 | 23.72 | 23.42 | 23.60 | 23.03 | 158,923 |
13 may 2024 | 23.40 | 23.48 | 23.20 | 23.36 | 22.79 | 168,127 |
10 may 2024 | 23.30 | 23.58 | 23.14 | 23.46 | 22.89 | 252,130 |
09 may 2024 | 23.06 | 23.24 | 23.04 | 23.16 | 22.60 | 171,318 |
08 may 2024 | 22.66 | 23.04 | 22.50 | 23.04 | 22.48 | 240,932 |
07 may 2024 | 22.92 | 22.96 | 22.48 | 22.66 | 22.11 | 272,208 |
06 may 2024 | 22.58 | 23.08 | 22.42 | 22.86 | 22.30 | 263,623 |
03 may 2024 | 21.86 | 22.36 | 21.84 | 22.30 | 21.76 | 379,225 |
02 may 2024 | 22.18 | 22.18 | 20.80 | 21.78 | 21.25 | 608,377 |
30 abr 2024 | 22.54 | 22.70 | 22.22 | 22.24 | 21.70 | 269,302 |
29 abr 2024 | 22.52 | 23.04 | 22.46 | 22.60 | 22.05 | 208,143 |
26 abr 2024 | 22.54 | 22.74 | 22.38 | 22.40 | 21.86 | 207,952 |
25 abr 2024 | 22.46 | 22.78 | 22.04 | 22.48 | 21.93 | 308,765 |
24 abr 2024 | 23.12 | 23.12 | 22.52 | 22.52 | 21.97 | 215,659 |
23 abr 2024 | 22.94 | 23.54 | 22.68 | 23.04 | 22.48 | 330,667 |
22 abr 2024 | 22.84 | 23.34 | 22.50 | 22.80 | 22.25 | 272,289 |
19 abr 2024 | 22.80 | 23.04 | 22.50 | 22.66 | 22.11 | 267,831 |
18 abr 2024 | 23.00 | 23.14 | 22.74 | 22.88 | 22.32 | 309,284 |
17 abr 2024 | 22.90 | 23.30 | 22.88 | 22.94 | 22.38 | 261,430 |
16 abr 2024 | 22.52 | 23.04 | 22.46 | 22.88 | 22.32 | 260,695 |
15 abr 2024 | 22.70 | 23.28 | 22.56 | 22.90 | 22.34 | 358,220 |
12 abr 2024 | 22.66 | 23.18 | 22.58 | 22.76 | 22.21 | 359,305 |
11 abr 2024 | 22.50 | 22.98 | 22.14 | 22.40 | 21.86 | 532,696 |
10 abr 2024 | 23.54 | 23.56 | 22.76 | 23.16 | 22.60 | 399,393 |
09 abr 2024 | 24.30 | 24.46 | 23.50 | 23.50 | 22.93 | 294,237 |
08 abr 2024 | 23.82 | 24.32 | 23.68 | 24.30 | 23.71 | 326,468 |
05 abr 2024 | 23.62 | 23.78 | 23.30 | 23.78 | 23.20 | 183,758 |
04 abr 2024 | 23.80 | 23.92 | 23.68 | 23.74 | 23.16 | 291,806 |
03 abr 2024 | 23.50 | 23.90 | 23.40 | 23.90 | 23.32 | 273,535 |
02 abr 2024 | 23.40 | 23.82 | 23.36 | 23.46 | 22.89 | 465,587 |
28 mar 2024 | 23.46 | 23.56 | 23.05 | 23.41 | 22.84 | 385,540 |
27 mar 2024 | 23.17 | 23.44 | 23.03 | 23.44 | 22.87 | 279,356 |
26 mar 2024 | 23.74 | 23.77 | 23.22 | 23.22 | 22.66 | 320,534 |
25 mar 2024 | 23.70 | 24.07 | 23.63 | 23.80 | 23.22 | 355,120 |
22 mar 2024 | 23.63 | 23.93 | 23.56 | 23.71 | 23.13 | 179,307 |
21 mar 2024 | 23.30 | 23.71 | 23.25 | 23.71 | 23.13 | 444,818 |
20 mar 2024 | 22.90 | 23.26 | 22.90 | 23.12 | 22.56 | 290,325 |
19 mar 2024 | 22.90 | 23.08 | 22.65 | 23.00 | 22.44 | 330,454 |
18 mar 2024 | 23.32 | 23.32 | 22.84 | 22.90 | 22.34 | 240,366 |
15 mar 2024 | 22.80 | 23.60 | 22.66 | 23.24 | 22.68 | 1,100,867 |
14 mar 2024 | 22.81 | 23.29 | 22.65 | 22.72 | 22.17 | 784,105 |
13 mar 2024 | 22.16 | 22.71 | 22.05 | 22.65 | 22.10 | 649,752 |
12 mar 2024 | 22.00 | 22.49 | 21.96 | 22.09 | 21.55 | 480,860 |
11 mar 2024 | 21.78 | 21.98 | 21.70 | 21.84 | 21.31 | 524,283 |
08 mar 2024 | 21.54 | 21.95 | 21.40 | 21.88 | 21.35 | 551,898 |
07 mar 2024 | 20.76 | 21.57 | 20.74 | 21.43 | 20.91 | 475,821 |
06 mar 2024 | 20.40 | 21.14 | 20.40 | 21.00 | 20.49 | 826,855 |
05 mar 2024 | 20.36 | 20.39 | 19.93 | 20.39 | 19.89 | 626,788 |
04 mar 2024 | 19.97 | 20.79 | 19.97 | 20.68 | 20.18 | 496,627 |
01 mar 2024 | 20.00 | 20.39 | 19.80 | 20.06 | 19.57 | 747,426 |
29 feb 2024 | 21.25 | 21.72 | 19.70 | 20.13 | 19.64 | 1,190,249 |
28 feb 2024 | 21.10 | 21.14 | 20.86 | 20.86 | 20.35 | 395,043 |
27 feb 2024 | 21.31 | 21.42 | 21.00 | 21.10 | 20.59 | 343,400 |
26 feb 2024 | 20.38 | 21.48 | 20.21 | 21.44 | 20.92 | 790,845 |
23 feb 2024 | 19.98 | 20.16 | 19.81 | 20.05 | 19.56 | 264,225 |
22 feb 2024 | 19.90 | 20.05 | 19.68 | 19.84 | 19.36 | 255,814 |
21 feb 2024 | 19.69 | 19.93 | 19.58 | 19.75 | 19.28 | 347,845 |
20 feb 2024 | 19.79 | 20.06 | 19.51 | 19.62 | 19.14 | 544,207 |
19 feb 2024 | 19.36 | 19.62 | 19.30 | 19.50 | 19.03 | 182,231 |
16 feb 2024 | 19.39 | 19.53 | 19.26 | 19.36 | 18.89 | 381,182 |
15 feb 2024 | 19.04 | 19.22 | 18.88 | 19.22 | 18.75 | 242,439 |
14 feb 2024 | 18.86 | 19.42 | 18.86 | 19.09 | 18.63 | 402,172 |
*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. |