Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 22.89 | 23.26 | 22.76 | 23.04 | 23.04 | 1,143,664 |
14 jun 2024 | 22.89 | 23.10 | 22.62 | 22.99 | 22.99 | 1,005,605 |
13 jun 2024 | 22.75 | 23.28 | 22.63 | 23.00 | 23.00 | 1,647,510 |
12 jun 2024 | 22.27 | 22.90 | 22.13 | 22.75 | 22.75 | 1,296,044 |
11 jun 2024 | 21.61 | 22.29 | 21.25 | 22.15 | 22.15 | 1,200,680 |
07 jun 2024 | 21.79 | 22.05 | 21.50 | 21.89 | 21.89 | 1,202,930 |
06 jun 2024 | 22.51 | 22.56 | 21.19 | 21.43 | 21.43 | 1,757,759 |
05 jun 2024 | 22.59 | 22.85 | 22.37 | 22.40 | 22.40 | 1,051,492 |
04 jun 2024 | 23.08 | 23.08 | 22.18 | 22.67 | 22.67 | 1,677,962 |
03 jun 2024 | 23.96 | 23.96 | 22.92 | 23.14 | 23.14 | 1,468,830 |
31 may 2024 | 23.09 | 23.85 | 23.03 | 23.70 | 23.70 | 1,621,890 |
30 may 2024 | 22.95 | 23.29 | 22.60 | 23.10 | 23.10 | 1,125,030 |
29 may 2024 | 22.90 | 23.08 | 22.74 | 22.93 | 22.93 | 1,162,927 |
29 may 2024 | 0.45 Dividendo | |||||
28 may 2024 | 23.55 | 23.69 | 23.20 | 23.24 | 22.79 | 1,155,740 |
27 may 2024 | 23.54 | 23.68 | 22.96 | 23.64 | 23.18 | 1,403,570 |
24 may 2024 | 23.63 | 23.84 | 23.26 | 23.29 | 22.84 | 1,227,700 |
23 may 2024 | 24.13 | 24.19 | 23.57 | 23.66 | 23.20 | 1,494,930 |
22 may 2024 | 23.88 | 24.17 | 23.81 | 24.13 | 23.66 | 1,152,513 |
21 may 2024 | 24.20 | 24.20 | 23.85 | 23.95 | 23.49 | 1,438,190 |
20 may 2024 | 24.37 | 24.57 | 24.04 | 24.15 | 23.68 | 1,864,370 |
17 may 2024 | 24.30 | 24.47 | 23.90 | 24.47 | 24.00 | 2,129,842 |
16 may 2024 | 24.48 | 25.20 | 24.28 | 24.43 | 23.96 | 3,171,198 |
15 may 2024 | 24.11 | 25.50 | 23.81 | 24.75 | 24.27 | 5,088,914 |
14 may 2024 | 24.03 | 25.00 | 23.70 | 24.38 | 23.91 | 2,695,601 |
13 may 2024 | 24.13 | 24.13 | 23.37 | 23.48 | 23.03 | 1,657,120 |
10 may 2024 | 24.90 | 24.92 | 24.04 | 24.20 | 23.73 | 1,787,992 |
09 may 2024 | 24.60 | 24.91 | 24.56 | 24.80 | 24.32 | 1,445,795 |
08 may 2024 | 25.13 | 25.19 | 24.46 | 24.49 | 24.02 | 2,131,690 |
07 may 2024 | 25.22 | 25.81 | 25.15 | 25.35 | 24.86 | 2,245,410 |
06 may 2024 | 25.50 | 25.54 | 25.11 | 25.25 | 24.76 | 1,959,930 |
30 abr 2024 | 25.48 | 25.66 | 24.89 | 25.00 | 24.52 | 3,012,856 |
29 abr 2024 | 25.33 | 25.97 | 25.24 | 25.90 | 25.40 | 2,949,678 |
26 abr 2024 | 24.60 | 25.35 | 24.22 | 25.23 | 24.74 | 3,922,508 |
25 abr 2024 | 25.01 | 25.63 | 24.86 | 25.27 | 24.78 | 2,605,968 |
24 abr 2024 | 24.77 | 25.39 | 24.43 | 25.17 | 24.68 | 2,980,529 |
23 abr 2024 | 25.16 | 25.34 | 24.71 | 25.17 | 24.68 | 2,270,027 |
22 abr 2024 | 23.86 | 25.60 | 23.36 | 25.15 | 24.66 | 3,602,174 |
19 abr 2024 | 24.81 | 24.99 | 24.02 | 24.17 | 23.70 | 2,870,926 |
18 abr 2024 | 24.05 | 25.22 | 23.74 | 25.06 | 24.57 | 4,117,778 |
17 abr 2024 | 22.81 | 24.17 | 22.73 | 24.17 | 23.70 | 2,871,905 |
16 abr 2024 | 24.02 | 24.02 | 22.20 | 22.37 | 21.94 | 2,257,080 |
15 abr 2024 | 25.06 | 25.27 | 23.50 | 24.03 | 23.56 | 2,145,641 |
12 abr 2024 | 25.28 | 25.65 | 24.98 | 24.98 | 24.50 | 1,422,000 |
11 abr 2024 | 24.85 | 25.74 | 24.85 | 25.26 | 24.77 | 1,693,869 |
10 abr 2024 | 25.78 | 25.78 | 24.82 | 25.00 | 24.52 | 1,917,548 |
09 abr 2024 | 25.47 | 25.95 | 25.12 | 25.85 | 25.35 | 1,706,880 |
08 abr 2024 | 26.10 | 26.10 | 25.22 | 25.25 | 24.76 | 1,812,063 |
03 abr 2024 | 27.06 | 27.06 | 26.06 | 26.13 | 25.62 | 2,474,285 |
02 abr 2024 | 27.72 | 27.75 | 26.85 | 27.23 | 26.70 | 2,136,785 |
01 abr 2024 | 27.15 | 27.83 | 27.11 | 27.81 | 27.27 | 2,081,442 |
29 mar 2024 | 27.01 | 27.34 | 26.50 | 27.01 | 26.49 | 1,149,060 |
28 mar 2024 | 26.06 | 27.37 | 25.95 | 27.01 | 26.49 | 2,954,358 |
27 mar 2024 | 27.59 | 27.72 | 25.79 | 26.06 | 25.56 | 3,459,160 |
26 mar 2024 | 28.40 | 28.62 | 27.29 | 27.61 | 27.08 | 3,510,592 |
25 mar 2024 | 29.77 | 30.03 | 28.33 | 28.41 | 27.86 | 3,834,587 |
22 mar 2024 | 29.45 | 30.33 | 28.85 | 29.92 | 29.34 | 4,853,666 |
21 mar 2024 | 30.02 | 30.19 | 29.43 | 29.64 | 29.07 | 3,520,603 |
20 mar 2024 | 29.67 | 30.15 | 29.51 | 29.98 | 29.40 | 3,870,750 |
19 mar 2024 | 30.15 | 30.35 | 29.67 | 29.67 | 29.10 | 4,470,638 |
18 mar 2024 | 30.50 | 30.58 | 29.80 | 30.41 | 29.82 | 5,796,774 |
15 mar 2024 | 30.19 | 30.45 | 29.52 | 30.32 | 29.73 | 6,999,335 |
14 mar 2024 | 29.29 | 30.76 | 29.00 | 30.76 | 30.16 | 9,773,514 |
13 mar 2024 | 28.62 | 30.19 | 28.62 | 29.50 | 28.93 | 8,757,494 |
12 mar 2024 | 28.40 | 28.69 | 28.01 | 28.56 | 28.01 | 4,292,491 |
11 mar 2024 | 28.40 | 28.52 | 27.72 | 28.43 | 27.88 | 3,744,815 |
08 mar 2024 | 27.60 | 28.14 | 27.23 | 28.12 | 27.58 | 3,159,207 |
07 mar 2024 | 28.15 | 28.61 | 27.41 | 27.58 | 27.05 | 3,592,287 |
06 mar 2024 | 27.68 | 28.31 | 27.31 | 28.06 | 27.52 | 3,553,610 |
05 mar 2024 | 27.89 | 28.88 | 27.70 | 28.10 | 27.56 | 4,447,152 |
04 mar 2024 | 28.38 | 28.51 | 27.46 | 28.35 | 27.80 | 4,407,350 |
01 mar 2024 | 27.52 | 28.63 | 27.52 | 28.49 | 27.94 | 5,138,894 |
29 feb 2024 | 25.90 | 27.80 | 25.90 | 27.52 | 26.99 | 4,616,455 |
28 feb 2024 | 28.70 | 29.10 | 26.09 | 26.09 | 25.58 | 7,191,186 |
27 feb 2024 | 27.50 | 28.89 | 27.30 | 28.86 | 28.30 | 5,558,760 |
26 feb 2024 | 27.66 | 28.38 | 27.35 | 27.67 | 27.13 | 6,460,917 |
23 feb 2024 | 27.16 | 28.33 | 26.60 | 28.18 | 27.63 | 7,408,315 |
22 feb 2024 | 25.37 | 28.18 | 25.31 | 27.16 | 26.63 | 7,709,433 |
21 feb 2024 | 24.60 | 26.20 | 24.30 | 25.25 | 24.76 | 6,453,975 |
20 feb 2024 | 24.20 | 24.92 | 23.81 | 24.80 | 24.32 | 5,385,453 |
19 feb 2024 | 23.90 | 24.88 | 23.60 | 24.85 | 24.37 | 7,408,465 |
08 feb 2024 | 19.98 | 22.45 | 19.83 | 22.40 | 21.97 | 4,707,105 |
07 feb 2024 | 20.89 | 21.27 | 19.33 | 19.83 | 19.45 | 4,174,488 |
06 feb 2024 | 19.95 | 21.36 | 18.02 | 20.66 | 20.26 | 4,723,152 |
05 feb 2024 | 22.23 | 22.23 | 19.48 | 19.98 | 19.59 | 3,616,131 |
02 feb 2024 | 23.78 | 24.39 | 21.41 | 22.35 | 21.92 | 2,691,745 |
01 feb 2024 | 23.40 | 24.44 | 23.16 | 23.88 | 23.42 | 2,472,602 |
31 ene 2024 | 24.58 | 24.92 | 23.32 | 23.38 | 22.93 | 2,368,993 |
30 ene 2024 | 25.60 | 25.99 | 24.92 | 24.99 | 24.51 | 1,303,294 |
29 ene 2024 | 26.90 | 27.21 | 25.91 | 25.99 | 25.49 | 1,579,080 |
26 ene 2024 | 27.15 | 27.29 | 26.80 | 26.85 | 26.33 | 1,830,045 |
25 ene 2024 | 26.20 | 27.26 | 25.93 | 27.20 | 26.67 | 2,672,416 |
24 ene 2024 | 25.93 | 26.40 | 24.98 | 26.23 | 25.72 | 2,204,980 |
23 ene 2024 | 25.69 | 26.10 | 25.35 | 25.77 | 25.27 | 1,939,059 |
22 ene 2024 | 27.68 | 27.75 | 25.31 | 25.69 | 25.19 | 2,609,814 |
19 ene 2024 | 28.40 | 28.44 | 27.55 | 27.59 | 27.06 | 1,451,954 |
18 ene 2024 | 28.29 | 28.43 | 27.29 | 28.38 | 27.83 | 2,495,976 |
17 ene 2024 | 29.05 | 29.14 | 28.30 | 28.30 | 27.75 | 1,416,046 |
16 ene 2024 | 29.40 | 29.40 | 28.61 | 29.11 | 28.55 | 1,945,241 |
15 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.93 | - |
*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. |