Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.00 | 0.00 | 0.00 | 22.81 | 22.81 | 53 |
20 jun 2024 | 22.52 | 22.69 | 22.46 | 22.67 | 22.67 | 476 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 22.17 | 22.32 | 22.15 | 22.32 | 22.32 | 439 |
17 jun 2024 | 21.78 | 21.97 | 21.69 | 21.94 | 21.94 | 514 |
14 jun 2024 | 21.79 | 21.83 | 21.60 | 21.76 | 21.76 | 2,479 |
13 jun 2024 | 22.43 | 22.47 | 22.00 | 22.08 | 22.08 | 5,330 |
12 jun 2024 | 23.04 | 23.50 | 22.89 | 22.90 | 22.90 | 2,803 |
11 jun 2024 | 22.68 | 22.68 | 22.42 | 22.47 | 22.47 | 2,469 |
10 jun 2024 | 22.75 | 22.92 | 22.75 | 22.91 | 22.91 | 173 |
07 jun 2024 | 22.89 | 23.03 | 22.83 | 22.88 | 22.88 | 2,490 |
06 jun 2024 | 23.28 | 23.47 | 23.20 | 23.46 | 23.46 | 1,653 |
05 jun 2024 | 23.52 | 23.55 | 23.06 | 23.14 | 23.14 | 1,287 |
04 jun 2024 | 23.25 | 23.63 | 23.24 | 23.56 | 23.56 | 917 |
03 jun 2024 | 23.80 | 23.83 | 23.25 | 23.44 | 23.44 | 2,012 |
31 may 2024 | 23.15 | 23.48 | 23.11 | 23.26 | 23.26 | 1,315 |
30 may 2024 | 22.92 | 23.05 | 22.83 | 23.00 | 23.00 | 594 |
29 may 2024 | 23.00 | 23.00 | 22.65 | 22.70 | 22.70 | 437 |
28 may 2024 | 23.40 | 23.45 | 23.21 | 23.21 | 23.21 | 1,242 |
24 may 2024 | 23.33 | 23.44 | 23.20 | 23.22 | 23.22 | 1,042 |
23 may 2024 | 23.67 | 23.67 | 23.10 | 23.10 | 23.10 | 561 |
22 may 2024 | 23.74 | 24.00 | 23.71 | 23.84 | 23.84 | 437 |
21 may 2024 | 23.95 | 24.03 | 23.85 | 23.98 | 23.98 | 401 |
20 may 2024 | 24.25 | 24.29 | 23.95 | 23.96 | 23.96 | 568 |
17 may 2024 | 24.19 | 24.19 | 24.11 | 24.14 | 24.14 | 629 |
16 may 2024 | 24.49 | 24.56 | 24.27 | 24.33 | 24.33 | 5,405 |
15 may 2024 | 24.77 | 24.85 | 24.60 | 24.60 | 24.60 | 542 |
14 may 2024 | 24.17 | 24.43 | 24.16 | 24.35 | 24.35 | 1,572 |
13 may 2024 | 23.91 | 24.09 | 23.84 | 23.89 | 23.89 | 1,007 |
10 may 2024 | 24.17 | 24.19 | 23.66 | 23.66 | 23.66 | 829 |
09 may 2024 | 23.50 | 24.14 | 23.48 | 23.90 | 23.90 | 87,604 |
08 may 2024 | 23.13 | 23.44 | 23.11 | 23.44 | 23.44 | 4,596 |
07 may 2024 | 23.46 | 23.46 | 23.35 | 23.39 | 23.39 | 888 |
03 may 2024 | 23.39 | 23.87 | 23.38 | 23.38 | 23.38 | 1,147 |
02 may 2024 | 23.01 | 23.09 | 22.87 | 23.01 | 23.01 | 2,237 |
01 may 2024 | 22.89 | 23.03 | 22.74 | 22.84 | 22.84 | 2,648 |
30 abr 2024 | 23.00 | 23.20 | 22.92 | 23.01 | 23.01 | 2,479 |
29 abr 2024 | 24.83 | 24.93 | 23.29 | 23.79 | 23.79 | 9,293 |
26 abr 2024 | 25.11 | 25.23 | 25.03 | 25.11 | 25.11 | 585 |
25 abr 2024 | 25.16 | 25.16 | 24.71 | 25.02 | 25.02 | 121 |
24 abr 2024 | 25.30 | 25.30 | 25.09 | 25.23 | 25.23 | 63 |
23 abr 2024 | 25.58 | 25.58 | 25.39 | 25.44 | 25.44 | 160 |
22 abr 2024 | 25.35 | 25.51 | 25.21 | 25.51 | 25.51 | 532 |
19 abr 2024 | 25.05 | 25.18 | 25.01 | 25.08 | 25.08 | 71 |
18 abr 2024 | 24.91 | 25.05 | 24.80 | 24.89 | 24.89 | 167 |
17 abr 2024 | 24.94 | 25.14 | 24.89 | 24.89 | 24.89 | 61 |
16 abr 2024 | 24.82 | 24.89 | 24.50 | 24.70 | 24.70 | 1,024 |
15 abr 2024 | 25.67 | 25.80 | 25.00 | 25.01 | 25.01 | 774 |
12 abr 2024 | 26.02 | 26.08 | 25.42 | 25.48 | 25.48 | 3,385 |
11 abr 2024 | 26.31 | 26.42 | 26.13 | 26.42 | 26.42 | 195 |
10 abr 2024 | 26.86 | 26.94 | 26.23 | 26.23 | 26.23 | 1,196 |
09 abr 2024 | 27.45 | 27.47 | 27.20 | 27.24 | 27.24 | 202 |
08 abr 2024 | 27.20 | 27.48 | 27.20 | 27.40 | 27.40 | 345 |
05 abr 2024 | 27.10 | 27.26 | 26.80 | 27.19 | 27.19 | 286 |
04 abr 2024 | 27.96 | 27.96 | 27.65 | 27.65 | 27.65 | 645 |
03 abr 2024 | 27.23 | 27.55 | 27.23 | 27.45 | 27.45 | 148 |
02 abr 2024 | 27.39 | 27.46 | 27.18 | 27.18 | 27.18 | 333 |
28 mar 2024 | 27.74 | 28.11 | 27.71 | 28.04 | 28.04 | 1,435 |
27 mar 2024 | 26.94 | 27.44 | 26.94 | 27.44 | 27.44 | 513 |
27 mar 2024 | 0.31 Dividendo | |||||
26 mar 2024 | 27.51 | 27.51 | 27.24 | 27.26 | 26.95 | 354 |
25 mar 2024 | 27.49 | 27.63 | 27.43 | 27.48 | 27.17 | 704 |
22 mar 2024 | 27.92 | 27.97 | 27.34 | 27.46 | 27.15 | 323 |
21 mar 2024 | 27.60 | 28.01 | 27.60 | 27.81 | 27.49 | 3,580 |
20 mar 2024 | 26.94 | 27.46 | 26.94 | 27.43 | 27.12 | 4,116 |
19 mar 2024 | 26.84 | 27.14 | 26.80 | 26.97 | 26.66 | 666 |
18 mar 2024 | 26.86 | 26.97 | 26.57 | 26.93 | 26.62 | 1,009 |
15 mar 2024 | 26.73 | 27.18 | 26.73 | 27.04 | 26.73 | 4,200 |
14 mar 2024 | 27.67 | 27.67 | 26.93 | 26.93 | 26.63 | 8,184 |
13 mar 2024 | 27.94 | 28.10 | 27.85 | 27.90 | 27.58 | 274 |
12 mar 2024 | 28.44 | 28.52 | 27.63 | 27.63 | 27.31 | 750 |
11 mar 2024 | 27.91 | 28.39 | 27.78 | 28.39 | 28.06 | 873 |
08 mar 2024 | 28.25 | 28.37 | 28.18 | 28.19 | 27.87 | 777 |
07 mar 2024 | 28.16 | 28.36 | 27.95 | 27.97 | 27.65 | 3,511 |
06 mar 2024 | 28.10 | 28.10 | 27.75 | 27.87 | 27.55 | 108 |
05 mar 2024 | 27.55 | 27.91 | 27.55 | 27.83 | 27.51 | 2,855 |
04 mar 2024 | 27.51 | 28.04 | 27.51 | 28.01 | 27.69 | 217 |
01 mar 2024 | 27.45 | 27.56 | 27.23 | 27.48 | 27.16 | 373 |
29 feb 2024 | 27.26 | 27.60 | 27.26 | 27.42 | 27.11 | 628 |
28 feb 2024 | 26.95 | 27.18 | 26.90 | 27.10 | 26.79 | 163 |
27 feb 2024 | 26.83 | 26.94 | 26.79 | 26.94 | 26.63 | 87,140 |
26 feb 2024 | 26.91 | 27.10 | 26.58 | 26.60 | 26.30 | 888 |
23 feb 2024 | 27.14 | 27.21 | 27.06 | 27.11 | 26.81 | 437 |
22 feb 2024 | 27.15 | 27.30 | 27.15 | 27.16 | 26.85 | 572 |
21 feb 2024 | 26.97 | 27.04 | 26.88 | 27.04 | 26.73 | 398 |
20 feb 2024 | 26.89 | 27.23 | 26.84 | 27.20 | 26.90 | 1,285 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27.37 | 27.37 | 26.95 | 27.33 | 27.02 | 1,654 |
15 feb 2024 | 27.05 | 27.39 | 26.99 | 27.39 | 27.08 | 962 |
14 feb 2024 | 26.74 | 26.89 | 26.48 | 26.73 | 26.42 | 1,546 |
13 feb 2024 | 27.26 | 27.31 | 26.44 | 26.44 | 26.14 | 1,714 |
12 feb 2024 | 27.12 | 28.47 | 27.08 | 28.47 | 28.15 | 1,520 |
09 feb 2024 | 26.85 | 26.87 | 26.59 | 26.78 | 26.48 | 317 |
08 feb 2024 | 26.80 | 26.89 | 26.57 | 26.61 | 26.31 | 2,469 |
07 feb 2024 | 26.67 | 26.67 | 26.25 | 26.51 | 26.21 | 1,773 |
06 feb 2024 | 26.43 | 26.59 | 26.30 | 26.48 | 26.17 | 249 |
05 feb 2024 | 26.60 | 26.65 | 26.27 | 26.50 | 26.20 | 2,371 |
02 feb 2024 | 26.69 | 26.90 | 26.53 | 26.89 | 26.58 | 992 |
01 feb 2024 | 26.78 | 26.92 | 26.39 | 26.39 | 26.09 | 465 |
31 ene 2024 | 26.97 | 27.12 | 26.67 | 27.04 | 26.73 | 1,030 |
*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. |