Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 21.72 | 21.92 | 21.55 | 21.61 | 21.61 | 2,821,900 |
25 abr 2024 | 20.96 | 21.38 | 20.92 | 21.21 | 21.21 | 3,961,400 |
24 abr 2024 | 20.80 | 21.24 | 20.59 | 21.07 | 21.07 | 7,557,200 |
23 abr 2024 | 20.22 | 20.30 | 20.08 | 20.24 | 20.24 | 5,396,400 |
22 abr 2024 | 20.23 | 20.31 | 19.92 | 20.10 | 20.10 | 11,556,700 |
19 abr 2024 | 19.84 | 19.95 | 19.66 | 19.94 | 19.94 | 3,160,300 |
18 abr 2024 | 19.78 | 20.01 | 19.66 | 20.00 | 20.00 | 4,651,700 |
17 abr 2024 | 19.41 | 19.52 | 19.25 | 19.31 | 19.31 | 8,816,000 |
16 abr 2024 | 19.35 | 19.50 | 19.21 | 19.36 | 19.36 | 5,083,100 |
15 abr 2024 | 19.38 | 19.67 | 19.38 | 19.54 | 19.54 | 3,421,900 |
12 abr 2024 | 19.87 | 19.87 | 19.26 | 19.26 | 19.26 | 3,528,100 |
11 abr 2024 | 20.43 | 20.57 | 20.04 | 20.17 | 20.17 | 3,380,200 |
10 abr 2024 | 20.32 | 20.61 | 20.32 | 20.42 | 20.42 | 3,752,800 |
09 abr 2024 | 20.19 | 20.76 | 20.19 | 20.48 | 20.48 | 5,859,800 |
09 abr 2024 | 0.62 Dividendo | |||||
08 abr 2024 | 21.00 | 21.08 | 20.71 | 20.74 | 20.12 | 7,701,100 |
05 abr 2024 | 21.14 | 21.18 | 20.68 | 20.90 | 20.28 | 4,450,100 |
04 abr 2024 | 21.71 | 21.77 | 21.31 | 21.31 | 20.67 | 1,504,900 |
03 abr 2024 | 21.97 | 21.97 | 21.49 | 21.57 | 20.93 | 3,431,700 |
02 abr 2024 | 21.80 | 22.25 | 21.76 | 22.04 | 21.38 | 4,988,500 |
01 abr 2024 | 21.19 | 21.51 | 21.13 | 21.45 | 20.81 | 1,851,600 |
28 mar 2024 | 21.39 | 21.55 | 20.93 | 20.94 | 20.31 | 4,035,900 |
27 mar 2024 | 21.01 | 21.53 | 20.92 | 21.27 | 20.63 | 3,196,600 |
26 mar 2024 | 21.11 | 21.46 | 20.70 | 21.03 | 20.40 | 4,762,700 |
25 mar 2024 | 21.22 | 21.43 | 20.94 | 21.09 | 20.46 | 6,219,300 |
22 mar 2024 | 21.10 | 21.19 | 20.54 | 21.02 | 20.39 | 7,414,600 |
21 mar 2024 | 22.39 | 22.51 | 21.22 | 21.67 | 21.02 | 8,374,300 |
20 mar 2024 | 22.58 | 22.82 | 21.81 | 22.61 | 21.93 | 9,388,500 |
19 mar 2024 | 21.49 | 21.86 | 21.31 | 21.66 | 21.01 | 4,175,800 |
18 mar 2024 | 22.09 | 22.39 | 21.58 | 21.67 | 21.02 | 5,584,300 |
15 mar 2024 | 21.54 | 21.91 | 21.54 | 21.81 | 21.16 | 5,225,100 |
14 mar 2024 | 21.70 | 21.81 | 21.39 | 21.58 | 20.93 | 7,984,600 |
13 mar 2024 | 21.71 | 22.01 | 21.56 | 21.67 | 21.02 | 8,365,800 |
12 mar 2024 | 21.04 | 21.42 | 20.66 | 20.95 | 20.32 | 6,934,500 |
11 mar 2024 | 20.27 | 20.47 | 19.93 | 20.10 | 19.50 | 2,422,900 |
08 mar 2024 | 20.25 | 20.42 | 19.88 | 20.14 | 19.54 | 3,175,400 |
07 mar 2024 | 20.38 | 20.63 | 19.92 | 20.07 | 19.47 | 3,825,400 |
06 mar 2024 | 20.56 | 21.25 | 20.43 | 20.44 | 19.83 | 4,738,300 |
05 mar 2024 | 20.36 | 20.37 | 19.50 | 20.05 | 19.45 | 7,399,000 |
04 mar 2024 | 20.92 | 21.03 | 19.99 | 20.45 | 19.84 | 8,921,400 |
01 mar 2024 | 19.72 | 20.79 | 19.70 | 20.31 | 19.70 | 5,896,600 |
29 feb 2024 | 19.38 | 19.92 | 19.19 | 19.19 | 18.62 | 3,939,300 |
28 feb 2024 | 18.83 | 19.26 | 18.78 | 19.14 | 18.57 | 2,342,800 |
27 feb 2024 | 19.29 | 19.41 | 19.00 | 19.04 | 18.47 | 1,703,700 |
26 feb 2024 | 19.24 | 19.31 | 19.00 | 19.07 | 18.50 | 1,950,200 |
23 feb 2024 | 19.04 | 19.72 | 18.84 | 19.49 | 18.91 | 4,230,100 |
22 feb 2024 | 18.96 | 19.21 | 18.78 | 19.04 | 18.47 | 3,914,400 |
21 feb 2024 | 19.30 | 19.60 | 18.87 | 18.99 | 18.42 | 4,315,400 |
20 feb 2024 | 18.55 | 18.97 | 18.45 | 18.85 | 18.29 | 5,102,300 |
16 feb 2024 | 18.46 | 18.60 | 18.40 | 18.48 | 17.93 | 4,377,000 |
15 feb 2024 | 17.94 | 18.26 | 17.91 | 18.13 | 17.59 | 2,871,300 |
14 feb 2024 | 17.65 | 17.92 | 17.57 | 17.92 | 17.38 | 3,054,400 |
13 feb 2024 | 17.37 | 17.47 | 17.15 | 17.40 | 16.88 | 2,319,100 |
12 feb 2024 | 17.17 | 17.57 | 17.17 | 17.46 | 16.94 | 1,711,900 |
09 feb 2024 | 17.06 | 17.23 | 16.87 | 17.19 | 16.68 | 1,939,700 |
08 feb 2024 | 17.57 | 17.70 | 17.05 | 17.06 | 16.55 | 2,043,100 |
07 feb 2024 | 17.60 | 17.86 | 17.43 | 17.64 | 17.11 | 3,153,100 |
06 feb 2024 | 17.18 | 18.11 | 17.13 | 17.82 | 17.29 | 5,961,700 |
05 feb 2024 | 15.98 | 16.70 | 15.90 | 16.59 | 16.09 | 4,329,400 |
02 feb 2024 | 16.20 | 16.35 | 16.01 | 16.08 | 15.60 | 3,274,700 |
01 feb 2024 | 16.46 | 16.70 | 16.37 | 16.54 | 16.05 | 2,225,300 |
31 ene 2024 | 16.40 | 16.81 | 16.32 | 16.36 | 15.87 | 3,040,000 |
30 ene 2024 | 16.61 | 16.71 | 16.31 | 16.48 | 15.99 | 3,442,200 |
29 ene 2024 | 17.03 | 17.06 | 16.57 | 16.85 | 16.35 | 5,360,300 |
26 ene 2024 | 17.14 | 17.32 | 16.96 | 16.97 | 16.46 | 2,772,400 |
25 ene 2024 | 17.48 | 17.54 | 16.99 | 17.24 | 16.72 | 3,568,200 |
24 ene 2024 | 18.05 | 18.22 | 17.46 | 17.48 | 16.96 | 3,461,900 |
23 ene 2024 | 17.50 | 18.12 | 17.35 | 17.48 | 16.96 | 4,718,700 |
22 ene 2024 | 17.00 | 17.26 | 16.77 | 16.88 | 16.38 | 5,328,900 |
19 ene 2024 | 17.83 | 17.83 | 17.08 | 17.38 | 16.86 | 4,203,900 |
18 ene 2024 | 18.20 | 18.24 | 17.59 | 17.75 | 17.22 | 2,892,000 |
17 ene 2024 | 17.58 | 18.12 | 17.55 | 18.04 | 17.50 | 4,679,300 |
16 ene 2024 | 18.66 | 18.77 | 17.90 | 17.99 | 17.45 | 6,533,200 |
12 ene 2024 | 18.97 | 19.17 | 18.97 | 19.08 | 18.51 | 2,534,900 |
11 ene 2024 | 19.29 | 19.36 | 18.89 | 18.97 | 18.40 | 4,606,000 |
10 ene 2024 | 19.46 | 19.54 | 19.03 | 19.13 | 18.56 | 3,560,900 |
09 ene 2024 | 19.42 | 19.55 | 19.33 | 19.50 | 18.92 | 2,920,800 |
08 ene 2024 | 19.60 | 19.70 | 19.40 | 19.65 | 19.06 | 3,469,000 |
05 ene 2024 | 20.38 | 20.42 | 19.92 | 19.95 | 19.35 | 2,063,400 |
04 ene 2024 | 21.22 | 21.22 | 20.44 | 20.49 | 19.88 | 2,470,500 |
03 ene 2024 | 20.67 | 21.26 | 20.61 | 21.06 | 20.43 | 3,054,200 |
02 ene 2024 | 21.00 | 21.06 | 20.61 | 20.70 | 20.08 | 2,546,800 |
29 dic 2023 | 20.94 | 21.33 | 20.93 | 21.28 | 20.64 | 2,938,400 |
28 dic 2023 | 20.05 | 21.09 | 20.05 | 20.87 | 20.25 | 3,361,800 |
27 dic 2023 | 20.15 | 20.26 | 20.04 | 20.07 | 19.47 | 1,606,500 |
26 dic 2023 | 19.95 | 20.30 | 19.95 | 20.17 | 19.57 | 1,548,900 |
22 dic 2023 | 19.78 | 20.01 | 19.76 | 19.84 | 19.25 | 1,735,900 |
21 dic 2023 | 20.16 | 20.23 | 19.80 | 20.01 | 19.41 | 3,198,100 |
20 dic 2023 | 19.70 | 19.97 | 19.70 | 19.92 | 19.32 | 2,081,900 |
19 dic 2023 | 20.16 | 20.35 | 19.87 | 19.94 | 19.34 | 3,066,600 |
18 dic 2023 | 19.75 | 20.49 | 19.70 | 20.20 | 19.60 | 4,555,900 |
15 dic 2023 | 20.33 | 20.39 | 19.72 | 19.83 | 19.24 | 4,838,400 |
14 dic 2023 | 20.49 | 20.68 | 20.27 | 20.31 | 19.70 | 2,350,100 |
13 dic 2023 | 20.87 | 20.87 | 20.34 | 20.40 | 19.79 | 6,089,000 |
12 dic 2023 | 21.13 | 21.13 | 20.81 | 21.02 | 20.39 | 4,246,500 |
11 dic 2023 | 21.16 | 21.20 | 20.87 | 21.02 | 20.39 | 4,918,300 |
08 dic 2023 | 21.17 | 21.44 | 21.14 | 21.31 | 20.67 | 2,138,900 |
07 dic 2023 | 21.49 | 21.49 | 21.18 | 21.26 | 20.62 | 3,507,200 |
06 dic 2023 | 21.67 | 21.78 | 21.39 | 21.42 | 20.78 | 2,536,300 |
05 dic 2023 | 21.63 | 21.63 | 21.17 | 21.39 | 20.75 | 4,254,900 |
*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. |