Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20.55 | 20.55 | 20.00 | 20.16 | 20.16 | 146,100 |
27 jun 2024 | 20.69 | 21.24 | 20.00 | 20.00 | 20.00 | 744,800 |
26 jun 2024 | 20.10 | 21.65 | 19.75 | 20.60 | 20.60 | 181,900 |
25 jun 2024 | 21.97 | 22.13 | 21.58 | 21.93 | 21.93 | 27,800 |
24 jun 2024 | 21.68 | 22.39 | 21.10 | 21.90 | 21.90 | 45,300 |
21 jun 2024 | 21.93 | 22.07 | 21.24 | 21.82 | 21.82 | 41,700 |
20 jun 2024 | 20.95 | 21.12 | 20.32 | 20.96 | 20.96 | 16,600 |
18 jun 2024 | 20.27 | 20.77 | 20.02 | 20.43 | 20.43 | 50,700 |
17 jun 2024 | 20.66 | 20.88 | 20.00 | 20.28 | 20.28 | 42,300 |
14 jun 2024 | 20.68 | 20.95 | 20.10 | 20.50 | 20.50 | 26,100 |
13 jun 2024 | 20.66 | 21.05 | 20.60 | 20.68 | 20.68 | 16,800 |
12 jun 2024 | 21.13 | 21.25 | 20.66 | 20.78 | 20.78 | 22,900 |
11 jun 2024 | 21.32 | 21.32 | 20.64 | 21.09 | 21.09 | 25,400 |
10 jun 2024 | 20.59 | 21.34 | 20.59 | 21.25 | 21.25 | 17,100 |
07 jun 2024 | 20.68 | 21.20 | 20.39 | 20.57 | 20.57 | 14,300 |
06 jun 2024 | 20.11 | 20.73 | 20.00 | 20.53 | 20.53 | 28,800 |
05 jun 2024 | 19.88 | 20.25 | 19.60 | 19.95 | 19.95 | 34,500 |
04 jun 2024 | 20.58 | 21.01 | 19.64 | 20.05 | 20.05 | 82,100 |
03 jun 2024 | 21.40 | 21.55 | 20.61 | 20.61 | 20.61 | 54,600 |
31 may 2024 | 21.16 | 21.59 | 21.05 | 21.48 | 21.48 | 29,600 |
30 may 2024 | 22.31 | 22.31 | 21.10 | 21.23 | 21.23 | 84,300 |
29 may 2024 | 22.17 | 22.57 | 21.80 | 22.11 | 22.11 | 56,700 |
28 may 2024 | 21.14 | 22.00 | 21.10 | 22.00 | 22.00 | 47,200 |
24 may 2024 | 21.16 | 21.42 | 21.00 | 21.19 | 21.19 | 46,400 |
23 may 2024 | 21.97 | 22.00 | 21.01 | 21.13 | 21.13 | 57,400 |
22 may 2024 | 22.20 | 22.53 | 21.85 | 22.09 | 22.09 | 88,400 |
21 may 2024 | 22.46 | 22.70 | 22.27 | 22.40 | 22.40 | 51,800 |
20 may 2024 | 22.65 | 22.84 | 22.28 | 22.84 | 22.84 | 60,200 |
17 may 2024 | 22.14 | 22.83 | 21.81 | 22.62 | 22.62 | 131,500 |
17 may 2024 | 0.65 Dividendo | |||||
16 may 2024 | 22.73 | 23.56 | 22.25 | 22.84 | 22.19 | 255,800 |
15 may 2024 | 20.77 | 22.04 | 20.38 | 21.86 | 21.24 | 259,400 |
14 may 2024 | 20.87 | 20.87 | 20.26 | 20.63 | 20.04 | 93,400 |
13 may 2024 | 20.70 | 21.00 | 20.34 | 20.73 | 20.14 | 158,100 |
10 may 2024 | 20.00 | 20.74 | 20.00 | 20.65 | 20.06 | 91,100 |
09 may 2024 | 19.29 | 19.99 | 19.21 | 19.85 | 19.29 | 91,600 |
08 may 2024 | 18.36 | 19.32 | 18.20 | 19.02 | 18.48 | 139,600 |
07 may 2024 | 17.95 | 18.32 | 17.81 | 17.81 | 17.30 | 75,800 |
06 may 2024 | 18.09 | 18.29 | 17.78 | 18.08 | 17.57 | 91,000 |
03 may 2024 | 18.16 | 18.38 | 18.15 | 18.19 | 17.67 | 57,300 |
02 may 2024 | 18.38 | 18.60 | 18.21 | 18.26 | 17.74 | 46,600 |
01 may 2024 | 18.27 | 18.63 | 18.04 | 18.51 | 17.98 | 43,200 |
30 abr 2024 | 18.85 | 18.85 | 18.13 | 18.43 | 17.91 | 79,400 |
29 abr 2024 | 18.78 | 18.98 | 18.72 | 18.75 | 18.22 | 59,500 |
26 abr 2024 | 18.79 | 18.83 | 18.45 | 18.75 | 18.22 | 55,800 |
25 abr 2024 | 18.23 | 18.65 | 18.21 | 18.64 | 18.11 | 65,200 |
24 abr 2024 | 18.45 | 18.51 | 18.12 | 18.21 | 17.69 | 26,700 |
23 abr 2024 | 18.47 | 18.75 | 18.35 | 18.53 | 18.00 | 22,100 |
22 abr 2024 | 18.10 | 18.30 | 18.00 | 18.29 | 17.77 | 32,200 |
19 abr 2024 | 18.30 | 18.30 | 18.07 | 18.23 | 17.71 | 21,700 |
18 abr 2024 | 18.26 | 18.26 | 17.93 | 18.18 | 17.66 | 28,000 |
17 abr 2024 | 18.70 | 18.70 | 17.81 | 18.16 | 17.64 | 39,300 |
16 abr 2024 | 18.01 | 18.44 | 18.00 | 18.36 | 17.84 | 21,900 |
15 abr 2024 | 18.34 | 18.34 | 17.75 | 17.98 | 17.47 | 30,100 |
12 abr 2024 | 18.46 | 18.59 | 18.26 | 18.40 | 17.88 | 27,900 |
11 abr 2024 | 18.02 | 18.39 | 17.93 | 18.37 | 17.85 | 19,900 |
10 abr 2024 | 18.15 | 18.15 | 17.97 | 18.02 | 17.51 | 18,700 |
09 abr 2024 | 18.35 | 18.44 | 18.01 | 18.15 | 17.63 | 38,900 |
08 abr 2024 | 18.39 | 18.45 | 18.25 | 18.27 | 17.75 | 17,700 |
05 abr 2024 | 18.28 | 18.64 | 17.75 | 18.27 | 17.75 | 58,900 |
04 abr 2024 | 18.44 | 18.50 | 18.12 | 18.31 | 17.79 | 43,900 |
03 abr 2024 | 18.28 | 18.42 | 18.22 | 18.32 | 17.80 | 25,900 |
02 abr 2024 | 18.06 | 18.49 | 18.05 | 18.29 | 17.77 | 68,600 |
01 abr 2024 | 18.01 | 18.25 | 18.00 | 18.21 | 17.69 | 46,300 |
28 mar 2024 | 17.84 | 18.05 | 17.68 | 17.95 | 17.44 | 75,900 |
27 mar 2024 | 17.54 | 17.75 | 17.40 | 17.60 | 17.10 | 71,300 |
26 mar 2024 | 17.95 | 18.10 | 17.53 | 17.61 | 17.11 | 33,400 |
25 mar 2024 | 17.80 | 18.36 | 17.76 | 18.00 | 17.49 | 20,200 |
22 mar 2024 | 18.18 | 18.18 | 17.59 | 17.69 | 17.19 | 78,400 |
21 mar 2024 | 18.09 | 18.20 | 17.76 | 18.03 | 17.52 | 38,200 |
20 mar 2024 | 17.92 | 18.12 | 17.92 | 18.07 | 17.56 | 19,600 |
19 mar 2024 | 17.68 | 18.12 | 17.60 | 18.08 | 17.57 | 33,700 |
18 mar 2024 | 17.63 | 17.72 | 17.45 | 17.53 | 17.03 | 24,600 |
15 mar 2024 | 17.91 | 18.09 | 17.38 | 17.60 | 17.10 | 32,000 |
14 mar 2024 | 17.54 | 18.24 | 17.35 | 18.06 | 17.55 | 27,300 |
14 mar 2024 | 0.58 Dividendo | |||||
13 mar 2024 | 18.38 | 18.38 | 17.90 | 17.92 | 16.85 | 66,200 |
12 mar 2024 | 18.45 | 18.57 | 18.04 | 18.39 | 17.29 | 29,500 |
11 mar 2024 | 18.45 | 18.45 | 18.13 | 18.38 | 17.28 | 90,400 |
08 mar 2024 | 18.87 | 18.89 | 18.30 | 18.48 | 17.37 | 64,100 |
07 mar 2024 | 18.60 | 18.72 | 18.31 | 18.54 | 17.43 | 18,800 |
06 mar 2024 | 18.20 | 19.17 | 18.20 | 18.55 | 17.44 | 84,600 |
05 mar 2024 | 17.70 | 18.16 | 17.70 | 18.16 | 17.07 | 25,600 |
04 mar 2024 | 17.80 | 17.80 | 17.64 | 17.75 | 16.69 | 12,300 |
01 mar 2024 | 17.87 | 18.07 | 17.69 | 17.79 | 16.72 | 34,900 |
29 feb 2024 | 17.80 | 18.23 | 17.70 | 17.74 | 16.68 | 17,200 |
28 feb 2024 | 18.08 | 18.08 | 17.63 | 17.66 | 16.60 | 43,200 |
27 feb 2024 | 18.23 | 18.23 | 17.75 | 17.80 | 16.73 | 13,300 |
26 feb 2024 | 18.17 | 18.24 | 17.79 | 18.01 | 16.93 | 15,900 |
23 feb 2024 | 18.17 | 18.26 | 17.93 | 18.20 | 17.11 | 17,100 |
22 feb 2024 | 18.41 | 18.69 | 17.98 | 18.06 | 16.98 | 21,600 |
21 feb 2024 | 19.00 | 19.50 | 18.57 | 18.64 | 17.52 | 62,900 |
20 feb 2024 | 18.72 | 19.08 | 18.57 | 18.98 | 17.84 | 45,100 |
16 feb 2024 | 18.36 | 18.69 | 18.36 | 18.57 | 17.46 | 30,400 |
15 feb 2024 | 17.90 | 18.47 | 17.83 | 18.45 | 17.34 | 66,900 |
14 feb 2024 | 17.67 | 17.92 | 17.48 | 17.92 | 16.85 | 50,500 |
13 feb 2024 | 17.55 | 17.60 | 17.45 | 17.49 | 16.44 | 72,300 |
12 feb 2024 | 17.95 | 17.95 | 17.38 | 17.44 | 16.40 | 49,600 |
09 feb 2024 | 18.00 | 18.00 | 17.52 | 17.77 | 16.71 | 56,700 |
08 feb 2024 | 17.79 | 18.38 | 17.65 | 17.95 | 16.87 | 80,300 |
*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. |