Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
09 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
08 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
07 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
06 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
03 may 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
02 may 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
01 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
30 abr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
30 abr 2024 | 0.086 Dividendo | |||||
29 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | - |
26 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | - |
25 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | - |
24 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
23 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | - |
22 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | - |
19 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | - |
18 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | - |
17 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | - |
16 abr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | - |
15 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | - |
12 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | - |
11 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
10 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
09 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | - |
08 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | - |
05 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | - |
04 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
03 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - |
02 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | - |
01 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | - |
28 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | - |
27 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | - |
26 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.73 | - |
25 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | - |
22 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.80 | - |
21 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - |
20 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | - |
19 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | - |
18 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
15 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | - |
14 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.58 | - |
13 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | - |
12 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | - |
11 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | - |
08 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | - |
07 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - |
06 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.88 | - |
05 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | - |
04 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | - |
01 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | - |
29 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
28 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | - |
27 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
26 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | - |
23 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
22 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
21 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
20 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | - |
16 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - |
15 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | - |
14 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
13 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.39 | - |
12 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
09 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
08 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.76 | - |
07 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | - |
06 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.98 | - |
05 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | - |
02 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - |
01 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.43 | - |
31 ene 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | - |
31 ene 2024 | 0.091 Dividendo | |||||
30 ene 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.09 | - |
29 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.00 | - |
26 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.86 | - |
25 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | - |
24 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | - |
23 ene 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.78 | - |
22 ene 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.91 | - |
19 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - |
18 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.77 | - |
17 ene 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.85 | - |
16 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | - |
12 ene 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.16 | - |
11 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.12 | - |
10 ene 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.99 | - |
09 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.00 | - |
08 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.98 | - |
05 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.76 | - |
04 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.89 | - |
03 ene 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.11 | - |
02 ene 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.13 | - |
29 dic 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.33 | - |
28 dic 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.44 | - |
27 dic 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.52 | - |
26 dic 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.24 | - |
22 dic 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.19 | - |
21 dic 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.24 | - |
21 dic 2023 | 0.088 Dividendo | |||||
*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. |