Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 22.48 | 22.45 | 22.22 | 22.34 | 22.34 | 38,308 |
14 may 2024 | 22.32 | 22.37 | 22.14 | 22.22 | 22.22 | 546,300 |
13 may 2024 | 22.40 | 22.41 | 22.19 | 22.19 | 22.19 | 535,800 |
10 may 2024 | 21.69 | 22.46 | 21.69 | 22.40 | 22.40 | 553,400 |
10 may 2024 | 0.471 Dividendo | |||||
09 may 2024 | 22.32 | 22.45 | 22.10 | 22.10 | 21.63 | 1,056,000 |
08 may 2024 | 22.05 | 22.55 | 22.00 | 22.00 | 21.53 | 1,089,400 |
07 may 2024 | 22.50 | 22.70 | 22.05 | 22.05 | 21.58 | 550,100 |
06 may 2024 | 22.08 | 22.50 | 22.08 | 22.38 | 21.90 | 25,100 |
03 may 2024 | 22.12 | 22.31 | 22.04 | 22.10 | 21.63 | 18,800 |
02 may 2024 | 21.96 | 22.46 | 21.96 | 22.46 | 21.98 | 30,800 |
01 may 2024 | 21.91 | 22.10 | 21.86 | 21.96 | 21.49 | 13,600 |
30 abr 2024 | 21.77 | 22.03 | 21.75 | 21.86 | 21.39 | 31,400 |
29 abr 2024 | 21.90 | 22.00 | 21.86 | 21.89 | 21.42 | 13,200 |
26 abr 2024 | 21.87 | 22.06 | 21.80 | 21.92 | 21.45 | 13,500 |
25 abr 2024 | 21.90 | 22.07 | 21.76 | 21.98 | 21.51 | 21,700 |
24 abr 2024 | 21.82 | 21.97 | 21.82 | 21.94 | 21.47 | 17,200 |
23 abr 2024 | 21.82 | 21.94 | 21.77 | 21.88 | 21.41 | 16,100 |
22 abr 2024 | 21.70 | 21.98 | 21.70 | 21.85 | 21.38 | 11,600 |
19 abr 2024 | 21.70 | 21.97 | 21.70 | 21.73 | 21.27 | 16,800 |
18 abr 2024 | 21.71 | 21.92 | 21.70 | 21.74 | 21.28 | 25,400 |
17 abr 2024 | 22.08 | 22.09 | 21.70 | 21.75 | 21.29 | 24,700 |
16 abr 2024 | 21.90 | 22.10 | 21.80 | 21.90 | 21.43 | 27,900 |
15 abr 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 21.43 | 37,600 |
12 abr 2024 | 22.00 | 22.09 | 21.92 | 21.98 | 21.51 | 31,900 |
11 abr 2024 | 22.00 | 22.28 | 21.92 | 22.00 | 21.53 | 23,400 |
10 abr 2024 | 22.00 | 22.36 | 22.00 | 22.01 | 21.54 | 20,000 |
09 abr 2024 | 22.06 | 22.19 | 22.05 | 22.11 | 21.64 | 17,400 |
08 abr 2024 | 22.17 | 22.31 | 22.03 | 22.18 | 21.71 | 19,700 |
05 abr 2024 | 22.01 | 22.32 | 22.01 | 22.14 | 21.67 | 10,200 |
04 abr 2024 | 22.00 | 22.37 | 21.99 | 22.13 | 21.66 | 31,200 |
03 abr 2024 | 22.21 | 22.42 | 22.00 | 22.01 | 21.54 | 33,600 |
02 abr 2024 | 22.21 | 22.58 | 22.18 | 22.21 | 21.74 | 20,100 |
01 abr 2024 | 22.11 | 22.54 | 22.11 | 22.23 | 21.76 | 23,500 |
28 mar 2024 | 22.21 | 22.37 | 22.09 | 22.20 | 21.73 | 26,400 |
27 mar 2024 | 22.17 | 22.46 | 22.15 | 22.23 | 21.76 | 27,900 |
26 mar 2024 | 22.28 | 22.46 | 22.10 | 22.16 | 21.69 | 14,800 |
25 mar 2024 | 21.75 | 22.38 | 21.75 | 22.20 | 21.73 | 29,100 |
22 mar 2024 | 22.15 | 22.36 | 22.10 | 22.29 | 21.81 | 22,600 |
21 mar 2024 | 22.43 | 22.51 | 22.10 | 22.19 | 21.72 | 33,600 |
20 mar 2024 | 22.97 | 22.97 | 22.16 | 22.42 | 21.94 | 27,000 |
19 mar 2024 | 22.54 | 22.93 | 22.35 | 22.89 | 22.40 | 19,700 |
18 mar 2024 | 22.75 | 22.81 | 22.38 | 22.47 | 21.99 | 11,300 |
15 mar 2024 | 22.24 | 22.70 | 22.24 | 22.63 | 22.15 | 16,700 |
14 mar 2024 | 22.57 | 22.88 | 22.32 | 22.49 | 22.01 | 17,400 |
13 mar 2024 | 22.73 | 23.01 | 22.57 | 22.62 | 22.14 | 11,100 |
12 mar 2024 | 22.74 | 23.00 | 22.74 | 22.79 | 22.30 | 15,600 |
11 mar 2024 | 22.40 | 22.83 | 22.40 | 22.56 | 22.08 | 20,300 |
08 mar 2024 | 22.39 | 22.61 | 22.36 | 22.38 | 21.90 | 21,400 |
07 mar 2024 | 22.47 | 22.69 | 22.35 | 22.50 | 22.02 | 21,700 |
06 mar 2024 | 22.44 | 22.47 | 22.16 | 22.26 | 21.79 | 28,900 |
05 mar 2024 | 22.24 | 22.39 | 22.16 | 22.21 | 21.74 | 20,300 |
04 mar 2024 | 22.28 | 22.48 | 22.23 | 22.23 | 21.76 | 14,300 |
01 mar 2024 | 22.47 | 22.49 | 22.29 | 22.39 | 21.91 | 14,100 |
29 feb 2024 | 22.09 | 22.38 | 22.09 | 22.24 | 21.77 | 37,100 |
28 feb 2024 | 22.38 | 22.42 | 22.08 | 22.08 | 21.61 | 43,700 |
27 feb 2024 | 22.70 | 22.70 | 22.21 | 22.21 | 21.74 | 47,100 |
26 feb 2024 | 22.37 | 22.91 | 22.26 | 22.69 | 22.21 | 32,500 |
23 feb 2024 | 22.52 | 22.53 | 22.24 | 22.37 | 21.89 | 16,900 |
22 feb 2024 | 21.86 | 22.93 | 21.86 | 22.61 | 22.13 | 41,700 |
21 feb 2024 | 21.95 | 22.32 | 21.87 | 21.93 | 21.46 | 32,600 |
20 feb 2024 | 22.50 | 22.51 | 21.83 | 21.92 | 21.45 | 55,500 |
16 feb 2024 | 22.23 | 22.61 | 22.01 | 22.31 | 21.83 | 17,600 |
15 feb 2024 | 22.05 | 22.69 | 21.97 | 22.25 | 21.78 | 21,700 |
14 feb 2024 | 22.20 | 22.20 | 21.75 | 21.89 | 21.42 | 15,900 |
13 feb 2024 | 21.95 | 22.22 | 21.95 | 21.95 | 21.48 | 22,300 |
12 feb 2024 | 21.96 | 22.30 | 21.95 | 22.06 | 21.59 | 25,700 |
09 feb 2024 | 21.94 | 22.09 | 21.92 | 21.99 | 21.52 | 13,500 |
08 feb 2024 | 22.16 | 22.23 | 21.93 | 21.94 | 21.47 | 33,400 |
07 feb 2024 | 21.93 | 22.16 | 21.93 | 22.10 | 21.63 | 15,500 |
06 feb 2024 | 22.34 | 22.36 | 21.90 | 21.98 | 21.51 | 35,500 |
05 feb 2024 | 22.47 | 22.47 | 22.00 | 22.20 | 21.73 | 47,800 |
02 feb 2024 | 23.29 | 23.35 | 22.33 | 22.47 | 21.99 | 125,000 |
01 feb 2024 | 22.86 | 23.62 | 22.86 | 23.41 | 22.91 | 50,000 |
01 feb 2024 | 0.471 Dividendo | |||||
31 ene 2024 | 23.50 | 23.64 | 23.32 | 23.38 | 22.42 | 47,100 |
30 ene 2024 | 23.62 | 23.68 | 23.25 | 23.42 | 22.46 | 39,300 |
29 ene 2024 | 23.36 | 23.65 | 23.30 | 23.64 | 22.67 | 40,900 |
26 ene 2024 | 23.40 | 23.43 | 23.17 | 23.25 | 22.30 | 37,900 |
25 ene 2024 | 23.16 | 23.31 | 23.15 | 23.24 | 22.29 | 13,400 |
24 ene 2024 | 23.25 | 23.28 | 23.06 | 23.13 | 22.18 | 11,000 |
23 ene 2024 | 23.15 | 23.39 | 23.06 | 23.08 | 22.13 | 11,500 |
22 ene 2024 | 23.30 | 23.41 | 23.15 | 23.20 | 22.25 | 21,100 |
19 ene 2024 | 23.07 | 23.50 | 22.72 | 23.41 | 22.45 | 84,600 |
18 ene 2024 | 22.98 | 23.02 | 22.72 | 22.98 | 22.04 | 14,100 |
17 ene 2024 | 22.75 | 22.94 | 22.69 | 22.85 | 21.91 | 17,900 |
16 ene 2024 | 23.04 | 23.13 | 22.79 | 22.97 | 22.03 | 22,700 |
12 ene 2024 | 22.25 | 23.01 | 22.25 | 23.00 | 22.06 | 44,900 |
11 ene 2024 | 22.32 | 22.33 | 22.00 | 22.28 | 21.37 | 22,700 |
10 ene 2024 | 21.89 | 22.23 | 21.89 | 22.11 | 21.20 | 23,400 |
09 ene 2024 | 22.06 | 22.15 | 21.85 | 22.01 | 21.11 | 18,300 |
08 ene 2024 | 21.88 | 22.14 | 21.82 | 22.09 | 21.18 | 48,600 |
05 ene 2024 | 21.83 | 22.04 | 21.80 | 21.84 | 20.94 | 20,400 |
04 ene 2024 | 21.86 | 22.07 | 21.70 | 21.79 | 20.90 | 51,600 |
03 ene 2024 | 21.88 | 21.88 | 21.60 | 21.74 | 20.85 | 24,000 |
02 ene 2024 | 21.77 | 21.93 | 21.64 | 21.68 | 20.79 | 25,200 |
29 dic 2023 | 21.51 | 21.90 | 21.51 | 21.65 | 20.76 | 53,000 |
28 dic 2023 | 22.16 | 22.24 | 21.50 | 21.62 | 20.73 | 50,700 |
27 dic 2023 | 22.06 | 22.26 | 21.94 | 21.94 | 21.04 | 25,100 |
26 dic 2023 | 21.77 | 22.18 | 21.77 | 22.06 | 21.15 | 20,100 |
*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. |