Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 823 |
27 mar 2024 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | 300 |
27 mar 2024 | 0.45 Dividendo | |||||
26 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 1,400 |
25 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.58 | 200 |
22 mar 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 25.67 | 1,500 |
21 mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.41 | 500 |
20 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | - |
19 mar 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 25.80 | 600 |
18 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | 100 |
15 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
14 mar 2024 | 26.18 | 26.18 | 25.87 | 25.96 | 25.51 | 1,300 |
13 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.21 | 600 |
12 mar 2024 | 25.98 | 26.00 | 25.75 | 25.81 | 25.36 | 3,000 |
11 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
08 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
07 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | 400 |
06 mar 2024 | 25.97 | 25.97 | 25.89 | 25.89 | 25.44 | 900 |
05 mar 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.48 | 500 |
04 mar 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.48 | 500 |
01 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
29 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
28 feb 2024 | 25.61 | 25.75 | 25.61 | 25.75 | 25.30 | 1,700 |
27 feb 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 25.23 | 1,200 |
26 feb 2024 | 25.75 | 25.75 | 25.66 | 25.74 | 25.29 | 1,800 |
23 feb 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.28 | 1,600 |
22 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 200 |
21 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | - |
20 feb 2024 | 25.77 | 25.83 | 25.77 | 25.83 | 25.38 | 1,100 |
16 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
15 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
14 feb 2024 | 25.84 | 25.84 | 25.75 | 25.76 | 25.31 | 3,300 |
13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
12 feb 2024 | 25.97 | 26.00 | 25.88 | 26.00 | 25.55 | 1,100 |
09 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
08 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
07 feb 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.30 | 800 |
06 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 1,000 |
05 feb 2024 | 25.95 | 25.99 | 25.80 | 25.80 | 25.35 | 1,200 |
02 feb 2024 | 25.87 | 26.00 | 25.81 | 25.81 | 25.36 | 1,600 |
01 feb 2024 | 25.78 | 26.00 | 25.78 | 25.81 | 25.36 | 1,200 |
31 ene 2024 | 25.80 | 25.81 | 25.69 | 25.76 | 25.31 | 3,900 |
30 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
29 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
26 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 1,000 |
25 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 300 |
24 ene 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.34 | 300 |
23 ene 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.30 | 600 |
22 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | - |
19 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | 600 |
18 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | 500 |
17 ene 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.17 | 300 |
16 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 300 |
12 ene 2024 | 25.55 | 25.60 | 25.55 | 25.55 | 25.11 | 2,400 |
11 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | 700 |
10 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.12 | - |
09 ene 2024 | 25.73 | 25.82 | 25.56 | 25.56 | 25.12 | 1,800 |
08 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | - |
05 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 500 |
04 ene 2024 | 25.92 | 25.97 | 25.92 | 25.97 | 25.52 | 1,000 |
03 ene 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.09 | 100 |
02 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
29 dic 2023 | 25.35 | 25.96 | 25.35 | 25.96 | 25.51 | 1,600 |
28 dic 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.16 | 800 |
28 dic 2023 | 0.45 Dividendo | |||||
27 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | 800 |
26 dic 2023 | 25.60 | 25.79 | 25.60 | 25.79 | 24.90 | 900 |
22 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
21 dic 2023 | 25.55 | 25.80 | 25.55 | 25.60 | 24.72 | 1,500 |
20 dic 2023 | 25.50 | 25.51 | 25.40 | 25.45 | 24.57 | 4,700 |
19 dic 2023 | 25.87 | 25.87 | 25.23 | 25.30 | 24.43 | 8,100 |
18 dic 2023 | 25.75 | 25.98 | 25.75 | 25.97 | 25.08 | 700 |
15 dic 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
14 dic 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
13 dic 2023 | 25.75 | 25.75 | 25.61 | 25.61 | 24.73 | 1,400 |
12 dic 2023 | 25.90 | 25.90 | 25.72 | 25.75 | 24.86 | 2,500 |
11 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.86 | - |
08 dic 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 24.86 | 700 |
07 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | - |
06 dic 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 24.91 | 2,100 |
05 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
04 dic 2023 | 25.99 | 26.00 | 25.99 | 26.00 | 25.10 | 1,100 |
01 dic 2023 | 25.99 | 26.00 | 25.99 | 26.00 | 25.10 | 500 |
30 nov 2023 | 25.55 | 25.67 | 25.55 | 25.67 | 24.79 | 600 |
29 nov 2023 | 25.59 | 25.59 | 25.50 | 25.50 | 24.62 | 2,400 |
28 nov 2023 | 25.50 | 25.75 | 25.50 | 25.50 | 24.62 | 2,800 |
27 nov 2023 | 25.60 | 25.61 | 25.55 | 25.55 | 24.67 | 1,600 |
24 nov 2023 | 25.81 | 25.81 | 25.59 | 25.73 | 24.84 | 2,600 |
22 nov 2023 | 26.00 | 26.00 | 25.75 | 25.96 | 25.07 | 600 |
21 nov 2023 | 25.70 | 25.70 | 25.51 | 25.51 | 24.63 | 3,200 |
20 nov 2023 | 25.83 | 25.83 | 25.80 | 25.80 | 24.91 | 1,400 |
17 nov 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.03 | 400 |
16 nov 2023 | 25.88 | 26.00 | 25.81 | 26.00 | 25.10 | 1,900 |
15 nov 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 24.85 | 200 |
14 nov 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | - |
13 nov 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
10 nov 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.87 | 200 |
09 nov 2023 | 25.75 | 25.75 | 25.50 | 25.50 | 24.62 | 900 |
08 nov 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 24.94 | 100 |
07 nov 2023 | 25.68 | 25.68 | 25.45 | 25.49 | 24.61 | 1,700 |
*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. |