Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 23.93 | 24.10 | 23.89 | 24.09 | 24.09 | 892,100 |
13 jun 2024 | 24.35 | 24.35 | 24.10 | 24.26 | 24.26 | 797,400 |
12 jun 2024 | 24.58 | 24.63 | 24.36 | 24.40 | 24.40 | 1,718,500 |
11 jun 2024 | 24.00 | 24.08 | 23.87 | 24.05 | 24.05 | 1,090,700 |
11 jun 2024 | 0.469 Dividendo | |||||
10 jun 2024 | 24.63 | 24.83 | 24.58 | 24.77 | 24.30 | 712,700 |
07 jun 2024 | 24.90 | 24.98 | 24.73 | 24.74 | 24.27 | 1,097,300 |
06 jun 2024 | 24.90 | 25.12 | 24.89 | 25.10 | 24.62 | 1,585,700 |
05 jun 2024 | 24.86 | 24.95 | 24.70 | 24.95 | 24.48 | 829,300 |
04 jun 2024 | 24.63 | 24.68 | 24.51 | 24.65 | 24.18 | 2,205,700 |
03 jun 2024 | 24.82 | 24.89 | 24.66 | 24.81 | 24.34 | 2,169,000 |
31 may 2024 | 24.62 | 24.66 | 24.38 | 24.65 | 24.18 | 1,316,200 |
30 may 2024 | 24.40 | 24.53 | 24.36 | 24.43 | 23.97 | 1,473,100 |
29 may 2024 | 24.30 | 24.31 | 24.19 | 24.20 | 23.74 | 1,895,400 |
28 may 2024 | 24.84 | 24.84 | 24.55 | 24.62 | 24.15 | 1,557,800 |
24 may 2024 | 24.56 | 24.74 | 24.56 | 24.71 | 24.24 | 1,033,900 |
23 may 2024 | 24.95 | 24.96 | 24.42 | 24.50 | 24.04 | 1,785,300 |
22 may 2024 | 24.95 | 24.95 | 24.58 | 24.64 | 24.17 | 6,066,100 |
21 may 2024 | 25.10 | 25.19 | 25.08 | 25.12 | 24.64 | 1,812,200 |
20 may 2024 | 25.13 | 25.21 | 25.07 | 25.09 | 24.61 | 1,071,400 |
17 may 2024 | 25.05 | 25.24 | 25.00 | 25.24 | 24.76 | 1,020,900 |
16 may 2024 | 25.16 | 25.21 | 25.10 | 25.13 | 24.65 | 1,298,200 |
15 may 2024 | 24.82 | 25.02 | 24.66 | 25.02 | 24.55 | 1,394,200 |
14 may 2024 | 24.56 | 24.66 | 24.54 | 24.66 | 24.19 | 1,042,200 |
13 may 2024 | 24.62 | 24.65 | 24.48 | 24.52 | 24.06 | 1,646,900 |
10 may 2024 | 24.57 | 24.59 | 24.45 | 24.48 | 24.02 | 1,787,300 |
09 may 2024 | 24.31 | 24.49 | 24.31 | 24.49 | 24.03 | 4,133,600 |
08 may 2024 | 24.41 | 24.51 | 24.39 | 24.50 | 24.04 | 1,593,700 |
07 may 2024 | 24.66 | 24.71 | 24.56 | 24.63 | 24.16 | 1,542,100 |
06 may 2024 | 24.37 | 24.48 | 24.36 | 24.42 | 23.96 | 1,216,900 |
03 may 2024 | 24.20 | 24.32 | 24.02 | 24.16 | 23.70 | 2,088,600 |
02 may 2024 | 23.66 | 23.90 | 23.50 | 23.82 | 23.37 | 2,433,300 |
01 may 2024 | 23.35 | 23.72 | 23.28 | 23.39 | 22.95 | 3,517,800 |
30 abr 2024 | 23.72 | 23.77 | 23.34 | 23.34 | 22.90 | 2,298,700 |
29 abr 2024 | 23.86 | 23.94 | 23.80 | 23.93 | 23.48 | 1,130,900 |
26 abr 2024 | 23.66 | 23.75 | 23.57 | 23.72 | 23.27 | 2,357,100 |
25 abr 2024 | 23.36 | 23.63 | 23.29 | 23.58 | 23.13 | 2,271,500 |
24 abr 2024 | 23.80 | 23.82 | 23.61 | 23.72 | 23.27 | 1,328,900 |
23 abr 2024 | 23.68 | 23.91 | 23.62 | 23.86 | 23.41 | 1,187,000 |
22 abr 2024 | 23.50 | 23.74 | 23.47 | 23.65 | 23.20 | 1,742,600 |
19 abr 2024 | 23.37 | 23.48 | 23.29 | 23.36 | 22.92 | 2,785,900 |
18 abr 2024 | 23.48 | 23.54 | 23.29 | 23.30 | 22.86 | 2,218,100 |
17 abr 2024 | 23.60 | 23.62 | 23.36 | 23.50 | 23.06 | 3,551,100 |
16 abr 2024 | 23.34 | 23.38 | 23.15 | 23.24 | 22.80 | 3,535,900 |
15 abr 2024 | 24.16 | 24.16 | 23.66 | 23.73 | 23.28 | 3,021,400 |
12 abr 2024 | 24.14 | 24.23 | 23.86 | 23.90 | 23.45 | 2,882,300 |
11 abr 2024 | 24.39 | 24.43 | 24.11 | 24.35 | 23.89 | 4,704,200 |
10 abr 2024 | 24.39 | 24.47 | 24.18 | 24.29 | 23.83 | 3,813,200 |
09 abr 2024 | 24.90 | 24.94 | 24.66 | 24.85 | 24.38 | 3,558,200 |
08 abr 2024 | 24.66 | 24.75 | 24.61 | 24.70 | 24.23 | 1,146,200 |
05 abr 2024 | 24.48 | 24.65 | 24.37 | 24.56 | 24.09 | 2,634,000 |
04 abr 2024 | 24.85 | 24.85 | 24.40 | 24.43 | 23.97 | 2,183,100 |
03 abr 2024 | 24.29 | 24.59 | 24.29 | 24.57 | 24.10 | 2,314,200 |
02 abr 2024 | 24.44 | 24.54 | 24.40 | 24.52 | 24.06 | 2,253,400 |
01 abr 2024 | 24.66 | 24.74 | 24.47 | 24.58 | 24.11 | 2,192,900 |
28 mar 2024 | 24.57 | 24.71 | 24.57 | 24.66 | 24.19 | 2,922,000 |
27 mar 2024 | 24.43 | 24.67 | 24.43 | 24.66 | 24.19 | 1,383,200 |
26 mar 2024 | 24.45 | 24.45 | 24.27 | 24.28 | 23.82 | 3,471,900 |
25 mar 2024 | 24.38 | 24.52 | 24.36 | 24.36 | 23.90 | 1,645,400 |
22 mar 2024 | 24.33 | 24.37 | 24.25 | 24.26 | 23.80 | 2,611,100 |
21 mar 2024 | 24.50 | 24.54 | 24.41 | 24.42 | 23.96 | 1,192,900 |
20 mar 2024 | 24.03 | 24.44 | 24.00 | 24.42 | 23.96 | 1,983,700 |
19 mar 2024 | 23.99 | 24.16 | 23.95 | 24.12 | 23.66 | 1,479,500 |
18 mar 2024 | 24.17 | 24.18 | 24.05 | 24.08 | 23.62 | 1,436,600 |
15 mar 2024 | 24.09 | 24.10 | 23.94 | 24.03 | 23.58 | 2,238,000 |
14 mar 2024 | 24.41 | 24.42 | 24.01 | 24.12 | 23.66 | 3,472,100 |
13 mar 2024 | 24.49 | 24.65 | 24.49 | 24.59 | 24.12 | 4,396,100 |
12 mar 2024 | 24.31 | 24.42 | 24.22 | 24.41 | 23.95 | 1,612,500 |
11 mar 2024 | 24.30 | 24.43 | 24.25 | 24.41 | 23.95 | 2,327,800 |
08 mar 2024 | 25.00 | 25.04 | 24.73 | 24.77 | 24.30 | 1,848,100 |
07 mar 2024 | 24.77 | 24.81 | 24.71 | 24.76 | 24.29 | 1,784,200 |
06 mar 2024 | 24.35 | 24.50 | 24.33 | 24.37 | 23.91 | 1,806,800 |
05 mar 2024 | 24.02 | 24.12 | 23.88 | 23.95 | 23.50 | 1,491,100 |
04 mar 2024 | 24.02 | 24.07 | 23.99 | 24.02 | 23.57 | 1,297,800 |
01 mar 2024 | 24.01 | 24.20 | 23.90 | 24.19 | 23.73 | 1,630,500 |
29 feb 2024 | 23.92 | 24.00 | 23.80 | 23.92 | 23.47 | 1,697,800 |
28 feb 2024 | 23.66 | 23.73 | 23.65 | 23.71 | 23.26 | 1,473,600 |
27 feb 2024 | 23.95 | 24.01 | 23.92 | 23.99 | 23.54 | 1,924,100 |
26 feb 2024 | 23.89 | 23.91 | 23.76 | 23.83 | 23.38 | 1,443,300 |
23 feb 2024 | 23.94 | 23.97 | 23.87 | 23.91 | 23.46 | 1,138,600 |
22 feb 2024 | 23.75 | 23.88 | 23.71 | 23.86 | 23.41 | 1,695,800 |
21 feb 2024 | 23.67 | 23.69 | 23.52 | 23.63 | 23.18 | 1,888,800 |
20 feb 2024 | 23.89 | 23.91 | 23.68 | 23.75 | 23.30 | 2,050,200 |
16 feb 2024 | 23.64 | 23.86 | 23.61 | 23.73 | 23.28 | 1,937,800 |
15 feb 2024 | 23.54 | 23.76 | 23.54 | 23.75 | 23.30 | 3,283,000 |
14 feb 2024 | 23.23 | 23.37 | 23.20 | 23.37 | 22.93 | 4,489,700 |
13 feb 2024 | 23.13 | 23.14 | 22.81 | 22.98 | 22.54 | 3,438,600 |
12 feb 2024 | 23.53 | 23.72 | 23.53 | 23.63 | 23.18 | 1,541,800 |
09 feb 2024 | 23.58 | 23.66 | 23.48 | 23.65 | 23.20 | 1,832,000 |
08 feb 2024 | 23.51 | 23.53 | 23.41 | 23.52 | 23.07 | 1,840,100 |
07 feb 2024 | 23.55 | 23.59 | 23.48 | 23.55 | 23.10 | 2,331,700 |
06 feb 2024 | 23.40 | 23.63 | 23.37 | 23.63 | 23.18 | 3,063,600 |
05 feb 2024 | 23.41 | 23.42 | 23.21 | 23.36 | 22.92 | 2,695,000 |
02 feb 2024 | 23.67 | 23.68 | 23.48 | 23.60 | 23.15 | 3,064,000 |
01 feb 2024 | 23.48 | 23.75 | 23.45 | 23.74 | 23.29 | 3,476,600 |
31 ene 2024 | 23.98 | 24.05 | 23.59 | 23.62 | 23.17 | 4,753,500 |
30 ene 2024 | 23.71 | 23.81 | 23.60 | 23.80 | 23.35 | 2,710,900 |
29 ene 2024 | 23.71 | 23.90 | 23.64 | 23.86 | 23.41 | 2,446,500 |
26 ene 2024 | 23.72 | 23.78 | 23.63 | 23.69 | 23.24 | 2,636,100 |
25 ene 2024 | 23.70 | 23.70 | 23.53 | 23.64 | 23.19 | 3,364,300 |
*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. |