Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 26.01 | 26.06 | 25.95 | 26.05 | 26.05 | 29,600 |
26 mar 2024 | 26.08 | 26.09 | 26.00 | 26.00 | 26.00 | 9,100 |
25 mar 2024 | 26.02 | 26.04 | 25.96 | 26.01 | 26.01 | 15,700 |
22 mar 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 25.95 | 30,000 |
21 mar 2024 | 26.24 | 26.24 | 26.06 | 26.06 | 26.06 | 6,400 |
20 mar 2024 | 25.80 | 26.03 | 25.73 | 26.01 | 26.01 | 69,100 |
19 mar 2024 | 25.52 | 25.66 | 25.49 | 25.61 | 25.61 | 47,400 |
18 mar 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 25.67 | 13,800 |
15 mar 2024 | 25.72 | 25.76 | 25.64 | 25.64 | 25.64 | 29,300 |
14 mar 2024 | 26.05 | 26.05 | 25.78 | 25.87 | 25.87 | 79,000 |
13 mar 2024 | 26.10 | 26.16 | 26.06 | 26.10 | 26.10 | 39,500 |
12 mar 2024 | 26.12 | 26.24 | 26.06 | 26.22 | 26.22 | 18,200 |
11 mar 2024 | 26.03 | 26.11 | 25.99 | 25.99 | 25.99 | 18,700 |
08 mar 2024 | 26.32 | 26.32 | 25.99 | 26.02 | 26.02 | 13,900 |
07 mar 2024 | 25.91 | 26.12 | 25.91 | 26.10 | 26.10 | 32,000 |
06 mar 2024 | 25.98 | 26.02 | 25.90 | 25.91 | 25.91 | 23,600 |
05 mar 2024 | 25.68 | 25.75 | 25.56 | 25.58 | 25.58 | 11,900 |
04 mar 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 57,600 |
01 mar 2024 | 25.84 | 26.03 | 25.84 | 25.95 | 25.95 | 8,400 |
29 feb 2024 | 25.70 | 25.70 | 25.52 | 25.59 | 25.59 | 15,000 |
28 feb 2024 | 25.51 | 25.56 | 25.48 | 25.51 | 25.51 | 17,700 |
27 feb 2024 | 25.80 | 25.84 | 25.78 | 25.80 | 25.80 | 12,800 |
26 feb 2024 | 25.81 | 25.85 | 25.79 | 25.85 | 25.85 | 12,500 |
23 feb 2024 | 26.01 | 26.03 | 25.87 | 25.93 | 25.93 | 44,100 |
22 feb 2024 | 25.90 | 25.98 | 25.83 | 25.94 | 25.94 | 29,000 |
21 feb 2024 | 25.60 | 25.81 | 25.51 | 25.66 | 25.66 | 21,400 |
20 feb 2024 | 25.67 | 25.73 | 25.56 | 25.63 | 25.63 | 14,900 |
16 feb 2024 | 25.55 | 25.60 | 25.49 | 25.49 | 25.49 | 27,500 |
15 feb 2024 | 25.46 | 25.56 | 25.44 | 25.54 | 25.54 | 14,500 |
14 feb 2024 | 25.34 | 25.45 | 25.33 | 25.44 | 25.44 | 28,800 |
13 feb 2024 | 25.12 | 25.18 | 24.94 | 25.01 | 25.01 | 25,700 |
12 feb 2024 | 25.35 | 25.55 | 25.33 | 25.44 | 25.44 | 56,900 |
09 feb 2024 | 25.15 | 25.31 | 25.11 | 25.28 | 25.28 | 17,400 |
08 feb 2024 | 25.07 | 25.14 | 25.00 | 25.12 | 25.12 | 33,500 |
07 feb 2024 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | 6,600 |
06 feb 2024 | 24.96 | 25.13 | 24.92 | 25.12 | 25.12 | 16,500 |
05 feb 2024 | 24.64 | 24.73 | 24.60 | 24.73 | 24.73 | 14,200 |
02 feb 2024 | 24.65 | 24.73 | 24.61 | 24.72 | 24.72 | 24,700 |
01 feb 2024 | 24.63 | 24.74 | 24.62 | 24.70 | 24.70 | 20,900 |
31 ene 2024 | 24.53 | 24.83 | 24.45 | 24.50 | 24.50 | 22,200 |
30 ene 2024 | 24.57 | 24.61 | 24.53 | 24.61 | 24.61 | 42,600 |
29 ene 2024 | 24.91 | 24.91 | 24.65 | 24.80 | 24.80 | 54,200 |
26 ene 2024 | 24.78 | 24.92 | 24.78 | 24.85 | 24.85 | 42,900 |
25 ene 2024 | 24.93 | 24.93 | 24.78 | 24.87 | 24.87 | 38,200 |
24 ene 2024 | 24.97 | 24.98 | 24.86 | 24.87 | 24.87 | 32,600 |
23 ene 2024 | 24.62 | 24.72 | 24.60 | 24.72 | 24.72 | 13,400 |
22 ene 2024 | 24.45 | 24.66 | 24.45 | 24.57 | 24.57 | 33,200 |
19 ene 2024 | 24.51 | 24.72 | 24.46 | 24.72 | 24.72 | 36,200 |
18 ene 2024 | 24.37 | 24.46 | 24.32 | 24.46 | 24.46 | 31,500 |
17 ene 2024 | 24.11 | 24.18 | 24.08 | 24.18 | 24.18 | 27,500 |
16 ene 2024 | 24.62 | 24.70 | 24.47 | 24.48 | 24.48 | 24,000 |
12 ene 2024 | 25.10 | 25.15 | 24.97 | 24.98 | 24.98 | 46,100 |
11 ene 2024 | 24.83 | 24.97 | 24.80 | 24.95 | 24.95 | 50,500 |
10 ene 2024 | 24.84 | 24.88 | 24.81 | 24.83 | 24.83 | 28,800 |
09 ene 2024 | 24.83 | 24.92 | 24.82 | 24.87 | 24.87 | 43,900 |
08 ene 2024 | 24.87 | 25.13 | 24.87 | 25.12 | 25.12 | 37,000 |
05 ene 2024 | 25.02 | 25.17 | 24.96 | 25.01 | 25.01 | 19,500 |
04 ene 2024 | 25.03 | 25.13 | 24.98 | 25.04 | 25.04 | 26,500 |
03 ene 2024 | 24.88 | 25.05 | 24.88 | 25.00 | 25.00 | 20,300 |
02 ene 2024 | 25.16 | 25.25 | 25.05 | 25.09 | 25.09 | 34,000 |
29 dic 2023 | 25.34 | 25.48 | 25.34 | 25.40 | 25.40 | 74,600 |
28 dic 2023 | 25.41 | 25.50 | 25.38 | 25.39 | 25.39 | 53,600 |
28 dic 2023 | 0.226 Dividendo | |||||
27 dic 2023 | 25.42 | 25.51 | 25.36 | 25.41 | 25.18 | 174,500 |
26 dic 2023 | 25.33 | 25.42 | 25.31 | 25.37 | 25.14 | 51,800 |
22 dic 2023 | 25.04 | 25.28 | 25.04 | 25.12 | 24.90 | 108,900 |
21 dic 2023 | 25.12 | 25.26 | 25.12 | 25.26 | 25.04 | 124,800 |
20 dic 2023 | 25.12 | 25.17 | 24.81 | 24.82 | 24.60 | 201,000 |
19 dic 2023 | 25.15 | 25.33 | 25.15 | 25.31 | 25.08 | 158,800 |
18 dic 2023 | 25.03 | 25.06 | 24.95 | 25.03 | 24.81 | 94,300 |
15 dic 2023 | 25.14 | 25.31 | 25.09 | 25.09 | 24.87 | 22,200 |
14 dic 2023 | 25.06 | 25.28 | 25.06 | 25.19 | 24.97 | 46,500 |
13 dic 2023 | 24.50 | 24.89 | 23.78 | 24.88 | 24.66 | 221,700 |
12 dic 2023 | 24.47 | 24.81 | 24.38 | 24.54 | 24.32 | 79,200 |
11 dic 2023 | 24.40 | 24.58 | 24.40 | 24.55 | 24.33 | 83,600 |
08 dic 2023 | 24.37 | 24.43 | 24.34 | 24.39 | 24.17 | 49,300 |
07 dic 2023 | 24.29 | 24.41 | 24.29 | 24.40 | 24.18 | 65,100 |
06 dic 2023 | 24.46 | 24.46 | 24.28 | 24.28 | 24.06 | 37,200 |
05 dic 2023 | 24.29 | 24.39 | 24.27 | 24.38 | 24.16 | 30,700 |
04 dic 2023 | 24.59 | 24.59 | 24.46 | 24.49 | 24.27 | 15,800 |
01 dic 2023 | 24.45 | 24.74 | 24.45 | 24.71 | 24.49 | 15,100 |
30 nov 2023 | 24.58 | 24.67 | 24.46 | 24.60 | 24.38 | 34,800 |
29 nov 2023 | 24.67 | 24.69 | 24.53 | 24.53 | 24.31 | 24,100 |
28 nov 2023 | 24.63 | 24.76 | 24.63 | 24.70 | 24.48 | 71,900 |
27 nov 2023 | 24.53 | 24.55 | 24.47 | 24.51 | 24.29 | 13,700 |
24 nov 2023 | 24.53 | 24.64 | 24.53 | 24.60 | 24.38 | 26,800 |
22 nov 2023 | 24.63 | 24.69 | 24.61 | 24.64 | 24.42 | 15,600 |
21 nov 2023 | 24.67 | 24.70 | 24.53 | 24.55 | 24.33 | 49,100 |
20 nov 2023 | 24.64 | 24.86 | 24.64 | 24.81 | 24.59 | 23,300 |
17 nov 2023 | 24.51 | 24.62 | 24.51 | 24.56 | 24.34 | 26,400 |
16 nov 2023 | 24.49 | 24.60 | 24.43 | 24.50 | 24.28 | 24,800 |
15 nov 2023 | 24.74 | 24.83 | 24.68 | 24.74 | 24.52 | 31,400 |
14 nov 2023 | 24.29 | 24.56 | 24.29 | 24.55 | 24.33 | 209,000 |
13 nov 2023 | 23.87 | 24.01 | 23.81 | 23.92 | 23.71 | 44,000 |
10 nov 2023 | 23.81 | 23.99 | 23.76 | 23.98 | 23.77 | 35,600 |
09 nov 2023 | 24.06 | 24.10 | 23.81 | 23.82 | 23.61 | 42,500 |
08 nov 2023 | 24.11 | 24.16 | 24.02 | 24.05 | 23.84 | 94,600 |
07 nov 2023 | 24.10 | 24.18 | 23.99 | 24.15 | 23.94 | 103,200 |
06 nov 2023 | 24.34 | 24.34 | 24.15 | 24.19 | 23.97 | 94,700 |
03 nov 2023 | 24.07 | 24.25 | 24.07 | 24.19 | 23.97 | 40,500 |
*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. |