Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 20.50 | 20.60 | 20.41 | 20.46 | 20.46 | 49,600 |
20 jun 2024 | 20.74 | 20.74 | 20.50 | 20.56 | 20.56 | 52,100 |
19 jun 2024 | 20.71 | 20.71 | 20.60 | 20.60 | 20.60 | 3,100 |
18 jun 2024 | 20.33 | 20.70 | 20.33 | 20.66 | 20.66 | 45,800 |
17 jun 2024 | 20.19 | 20.45 | 20.15 | 20.45 | 20.45 | 36,900 |
14 jun 2024 | 20.31 | 20.35 | 20.13 | 20.26 | 20.26 | 72,600 |
13 jun 2024 | 20.46 | 20.46 | 20.25 | 20.42 | 20.42 | 36,100 |
12 jun 2024 | 20.40 | 20.67 | 20.40 | 20.46 | 20.46 | 71,600 |
11 jun 2024 | 20.48 | 20.48 | 20.09 | 20.21 | 20.21 | 74,900 |
10 jun 2024 | 20.72 | 20.72 | 20.37 | 20.54 | 20.54 | 82,800 |
07 jun 2024 | 20.74 | 20.85 | 20.57 | 20.79 | 20.79 | 26,000 |
06 jun 2024 | 20.63 | 20.76 | 20.54 | 20.59 | 20.59 | 24,000 |
05 jun 2024 | 20.65 | 20.70 | 20.62 | 20.68 | 20.68 | 18,100 |
04 jun 2024 | 20.63 | 20.85 | 20.62 | 20.69 | 20.69 | 27,500 |
03 jun 2024 | 21.01 | 21.01 | 20.62 | 20.77 | 20.77 | 47,600 |
31 may 2024 | 20.81 | 21.00 | 20.69 | 21.00 | 21.00 | 19,700 |
30 may 2024 | 20.69 | 20.76 | 20.57 | 20.69 | 20.69 | 24,100 |
30 may 2024 | 0.145 Dividendo | |||||
29 may 2024 | 20.73 | 20.80 | 20.56 | 20.79 | 20.65 | 54,900 |
28 may 2024 | 21.09 | 21.16 | 20.89 | 20.90 | 20.75 | 27,700 |
27 may 2024 | 21.38 | 21.38 | 21.12 | 21.13 | 20.98 | 22,000 |
24 may 2024 | 21.11 | 21.18 | 21.05 | 21.13 | 20.98 | 32,000 |
23 may 2024 | 21.33 | 21.33 | 21.03 | 21.11 | 20.96 | 44,300 |
22 may 2024 | 21.55 | 21.55 | 21.35 | 21.38 | 21.23 | 37,500 |
21 may 2024 | 21.49 | 21.57 | 21.32 | 21.56 | 21.41 | 36,800 |
17 may 2024 | 21.63 | 21.63 | 21.56 | 21.57 | 21.41 | 16,000 |
16 may 2024 | 21.70 | 21.70 | 21.58 | 21.59 | 21.44 | 18,400 |
15 may 2024 | 21.54 | 21.70 | 21.53 | 21.59 | 21.44 | 34,400 |
14 may 2024 | 21.44 | 21.55 | 21.44 | 21.49 | 21.34 | 19,500 |
13 may 2024 | 21.46 | 21.55 | 21.37 | 21.37 | 21.22 | 11,600 |
10 may 2024 | 21.40 | 21.48 | 21.40 | 21.46 | 21.31 | 22,300 |
09 may 2024 | 21.31 | 21.38 | 21.24 | 21.30 | 21.15 | 31,200 |
08 may 2024 | 21.17 | 21.37 | 21.12 | 21.36 | 21.21 | 32,700 |
07 may 2024 | 21.15 | 21.29 | 21.15 | 21.17 | 21.02 | 27,200 |
06 may 2024 | 21.04 | 21.14 | 21.00 | 21.14 | 20.99 | 33,500 |
03 may 2024 | 20.85 | 21.03 | 20.85 | 20.95 | 20.80 | 38,100 |
02 may 2024 | 20.88 | 20.88 | 20.69 | 20.76 | 20.62 | 22,000 |
01 may 2024 | 20.74 | 21.03 | 20.72 | 20.82 | 20.67 | 30,500 |
30 abr 2024 | 20.84 | 20.86 | 20.68 | 20.68 | 20.54 | 39,400 |
29 abr 2024 | 20.88 | 20.90 | 20.74 | 20.74 | 20.60 | 34,100 |
26 abr 2024 | 20.84 | 20.91 | 20.65 | 20.80 | 20.65 | 15,500 |
26 abr 2024 | 0.145 Dividendo | |||||
25 abr 2024 | 21.02 | 21.15 | 20.77 | 20.89 | 20.60 | 48,300 |
24 abr 2024 | 20.90 | 21.16 | 20.86 | 21.16 | 20.87 | 29,800 |
23 abr 2024 | 20.70 | 21.01 | 20.70 | 20.95 | 20.66 | 29,100 |
22 abr 2024 | 20.62 | 20.85 | 20.49 | 20.77 | 20.48 | 21,000 |
19 abr 2024 | 20.10 | 20.52 | 20.09 | 20.47 | 20.19 | 35,500 |
18 abr 2024 | 20.18 | 20.25 | 20.00 | 20.11 | 19.83 | 23,900 |
17 abr 2024 | 20.14 | 20.19 | 19.95 | 20.00 | 19.72 | 21,900 |
16 abr 2024 | 20.26 | 20.26 | 19.85 | 19.86 | 19.58 | 90,900 |
15 abr 2024 | 20.21 | 20.64 | 20.14 | 20.18 | 19.90 | 31,400 |
12 abr 2024 | 20.25 | 20.26 | 20.07 | 20.17 | 19.89 | 49,800 |
11 abr 2024 | 20.57 | 20.57 | 20.13 | 20.31 | 20.03 | 44,200 |
10 abr 2024 | 20.78 | 20.78 | 20.35 | 20.41 | 20.13 | 61,700 |
09 abr 2024 | 20.76 | 20.86 | 20.68 | 20.84 | 20.55 | 71,200 |
08 abr 2024 | 20.49 | 20.85 | 20.49 | 20.80 | 20.51 | 32,700 |
05 abr 2024 | 20.37 | 20.58 | 20.37 | 20.54 | 20.26 | 45,000 |
04 abr 2024 | 20.57 | 20.70 | 20.37 | 20.40 | 20.12 | 37,400 |
03 abr 2024 | 20.69 | 20.69 | 20.50 | 20.55 | 20.27 | 56,700 |
02 abr 2024 | 20.78 | 20.78 | 20.62 | 20.65 | 20.36 | 20,900 |
01 abr 2024 | 21.03 | 21.03 | 20.83 | 20.84 | 20.55 | 28,300 |
28 mar 2024 | 20.83 | 21.01 | 20.83 | 20.99 | 20.70 | 28,400 |
27 mar 2024 | 20.49 | 20.85 | 20.49 | 20.85 | 20.56 | 37,000 |
27 mar 2024 | 0.145 Dividendo | |||||
26 mar 2024 | 20.64 | 20.64 | 20.59 | 20.61 | 20.18 | 17,900 |
25 mar 2024 | 20.71 | 20.71 | 20.60 | 20.65 | 20.22 | 87,500 |
22 mar 2024 | 20.89 | 20.94 | 20.68 | 20.68 | 20.25 | 26,800 |
21 mar 2024 | 20.45 | 20.81 | 20.45 | 20.81 | 20.38 | 82,100 |
20 mar 2024 | 20.10 | 20.41 | 19.97 | 20.36 | 19.94 | 63,800 |
19 mar 2024 | 20.00 | 20.15 | 20.00 | 20.02 | 19.60 | 48,700 |
18 mar 2024 | 19.91 | 19.96 | 19.80 | 19.93 | 19.52 | 18,200 |
15 mar 2024 | 19.80 | 19.98 | 19.71 | 19.87 | 19.46 | 23,100 |
14 mar 2024 | 20.00 | 20.05 | 19.74 | 19.80 | 19.39 | 71,600 |
13 mar 2024 | 20.13 | 20.18 | 20.02 | 20.06 | 19.64 | 35,400 |
12 mar 2024 | 20.11 | 20.12 | 19.94 | 20.00 | 19.58 | 31,600 |
11 mar 2024 | 20.04 | 20.05 | 19.88 | 20.02 | 19.60 | 54,300 |
08 mar 2024 | 19.95 | 20.12 | 19.95 | 20.04 | 19.62 | 35,600 |
07 mar 2024 | 19.95 | 20.10 | 19.84 | 19.91 | 19.50 | 56,600 |
06 mar 2024 | 20.18 | 20.18 | 19.78 | 19.96 | 19.54 | 54,500 |
05 mar 2024 | 19.90 | 20.25 | 19.77 | 20.20 | 19.78 | 90,900 |
04 mar 2024 | 19.48 | 19.99 | 19.48 | 19.85 | 19.44 | 91,000 |
01 mar 2024 | 19.27 | 19.49 | 19.23 | 19.45 | 19.05 | 63,600 |
29 feb 2024 | 19.45 | 19.53 | 19.32 | 19.49 | 19.08 | 43,700 |
28 feb 2024 | 19.28 | 19.43 | 19.07 | 19.29 | 18.89 | 39,800 |
27 feb 2024 | 19.19 | 19.28 | 19.02 | 19.24 | 18.84 | 55,900 |
27 feb 2024 | 0.145 Dividendo | |||||
26 feb 2024 | 19.40 | 19.42 | 19.12 | 19.17 | 18.63 | 69,500 |
23 feb 2024 | 19.22 | 19.41 | 19.20 | 19.32 | 18.77 | 43,600 |
22 feb 2024 | 19.28 | 19.45 | 19.19 | 19.26 | 18.72 | 34,900 |
21 feb 2024 | 19.21 | 19.25 | 19.00 | 19.21 | 18.67 | 107,300 |
20 feb 2024 | 19.20 | 19.32 | 19.11 | 19.26 | 18.72 | 46,700 |
16 feb 2024 | 19.27 | 19.32 | 19.18 | 19.27 | 18.73 | 23,200 |
15 feb 2024 | 19.10 | 19.37 | 19.08 | 19.25 | 18.71 | 72,800 |
14 feb 2024 | 19.00 | 19.07 | 18.88 | 19.07 | 18.53 | 39,800 |
13 feb 2024 | 18.87 | 18.90 | 18.59 | 18.80 | 18.27 | 99,500 |
12 feb 2024 | 18.81 | 19.26 | 18.81 | 19.14 | 18.60 | 80,800 |
09 feb 2024 | 18.88 | 18.90 | 18.65 | 18.83 | 18.30 | 22,500 |
08 feb 2024 | 18.75 | 18.85 | 18.66 | 18.80 | 18.27 | 47,100 |
07 feb 2024 | 19.01 | 19.01 | 18.54 | 18.84 | 18.31 | 96,200 |
06 feb 2024 | 19.02 | 19.10 | 18.78 | 18.90 | 18.37 | 35,100 |
*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. |