Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
09 may 2024 | 24.02 | 24.22 | 24.02 | 24.22 | 24.22 | 136 |
08 may 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
07 may 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
06 may 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
03 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
02 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
30 abr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
29 abr 2024 | 23.04 | 23.55 | 23.04 | 23.55 | 23.55 | 3 |
26 abr 2024 | 23.10 | 23.35 | 23.10 | 23.17 | 23.17 | 148 |
25 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
24 abr 2024 | 24.95 | 24.95 | 23.86 | 23.86 | 23.86 | 403 |
23 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
22 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
19 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
18 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
17 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
16 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
15 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
12 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
11 abr 2024 | 25.87 | 25.87 | 25.25 | 25.25 | 25.25 | 233 |
10 abr 2024 | 26.15 | 26.84 | 26.00 | 26.00 | 26.00 | 203 |
09 abr 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 26.37 | 100 |
08 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
05 abr 2024 | 25.13 | 25.92 | 25.13 | 25.92 | 25.92 | 115 |
04 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
03 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
02 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
28 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
27 mar 2024 | 23.76 | 23.89 | 23.76 | 23.89 | 23.89 | 250 |
26 mar 2024 | 24.20 | 24.20 | 23.83 | 23.83 | 23.83 | 3 |
25 mar 2024 | 24.23 | 24.23 | 23.98 | 23.98 | 23.98 | 40 |
25 mar 2024 | 0.68 Dividendo | |||||
22 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
21 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.53 | - |
20 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.39 | - |
19 mar 2024 | 24.96 | 25.22 | 24.96 | 25.22 | 24.54 | 36 |
18 mar 2024 | 25.05 | 25.13 | 25.02 | 25.13 | 24.45 | 36 |
15 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.06 | - |
14 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.05 | - |
13 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.03 | - |
12 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 23.95 | - |
11 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.88 | - |
08 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.74 | - |
07 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
06 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
05 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.26 | - |
04 mar 2024 | 24.38 | 24.38 | 24.08 | 24.08 | 23.43 | 3 |
01 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.61 | - |
29 feb 2024 | 24.39 | 24.39 | 23.99 | 24.13 | 23.48 | 325 |
28 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.70 | - |
27 feb 2024 | 24.07 | 24.44 | 24.07 | 24.44 | 23.78 | 3 |
26 feb 2024 | 24.28 | 24.28 | 24.16 | 24.16 | 23.51 | 253 |
23 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.86 | - |
22 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.31 | - |
21 feb 2024 | 24.69 | 24.99 | 24.69 | 24.99 | 24.32 | 60 |
20 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.38 | - |
19 feb 2024 | 25.74 | 25.74 | 25.26 | 25.26 | 24.58 | 3 |
16 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.72 | - |
15 feb 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 24.91 | 195 |
14 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.04 | - |
13 feb 2024 | 25.56 | 25.56 | 24.75 | 24.75 | 24.08 | 3 |
12 feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.04 | - |
09 feb 2024 | 25.64 | 25.64 | 25.58 | 25.58 | 24.89 | 4 |
08 feb 2024 | 26.20 | 26.20 | 25.94 | 25.94 | 25.24 | 127 |
07 feb 2024 | 25.92 | 26.82 | 25.92 | 26.82 | 26.10 | 65 |
06 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.02 | - |
05 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.65 | - |
02 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.64 | 130 |
01 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.35 | - |
31 ene 2024 | 26.11 | 26.54 | 26.11 | 26.54 | 25.82 | 80 |
30 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.06 | - |
29 ene 2024 | 25.65 | 25.65 | 25.43 | 25.43 | 24.74 | 103 |
26 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 24.88 | - |
25 ene 2024 | 25.92 | 25.92 | 25.80 | 25.80 | 25.10 | 135 |
24 ene 2024 | 26.13 | 26.14 | 26.13 | 26.14 | 25.43 | 3 |
23 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.75 | - |
22 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.62 | - |
19 ene 2024 | 25.21 | 25.33 | 25.11 | 25.11 | 24.43 | 203 |
18 ene 2024 | 24.93 | 25.08 | 24.93 | 25.08 | 24.40 | 3 |
17 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.13 | - |
16 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.50 | - |
15 ene 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.60 | - |
12 ene 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.60 | - |
11 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.54 | - |
10 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.58 | - |
09 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.50 | - |
08 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.03 | - |
05 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.55 | - |
04 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
03 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.15 | - |
02 ene 2024 | 26.08 | 26.08 | 26.00 | 26.00 | 25.30 | 155 |
29 dic 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.66 | - |
28 dic 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.03 | - |
27 dic 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.81 | - |
22 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.12 | - |
21 dic 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 24.86 | - |
20 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.06 | - |
19 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.76 | - |
18 dic 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.20 | - |
*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. |