Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 22.15 | 22.34 | 22.11 | 22.14 | 22.14 | 241,300 |
24 abr 2024 | 22.64 | 22.67 | 22.27 | 22.29 | 22.29 | 132,900 |
23 abr 2024 | 22.17 | 22.62 | 22.05 | 22.62 | 22.62 | 99,000 |
22 abr 2024 | 21.91 | 22.22 | 21.83 | 22.10 | 22.10 | 111,300 |
19 abr 2024 | 21.99 | 22.23 | 21.86 | 21.96 | 21.96 | 127,600 |
18 abr 2024 | 21.93 | 22.25 | 21.89 | 22.05 | 22.05 | 155,700 |
17 abr 2024 | 21.68 | 21.88 | 21.37 | 21.84 | 21.84 | 191,300 |
16 abr 2024 | 21.54 | 21.73 | 21.19 | 21.56 | 21.56 | 182,100 |
15 abr 2024 | 22.26 | 22.26 | 21.56 | 21.57 | 21.57 | 199,800 |
12 abr 2024 | 22.82 | 22.82 | 22.03 | 22.28 | 22.28 | 357,600 |
11 abr 2024 | 22.81 | 22.84 | 22.60 | 22.80 | 22.80 | 179,800 |
10 abr 2024 | 22.94 | 22.94 | 22.50 | 22.80 | 22.80 | 158,900 |
09 abr 2024 | 22.96 | 23.18 | 22.92 | 23.00 | 23.00 | 251,300 |
08 abr 2024 | 23.00 | 23.14 | 22.90 | 22.98 | 22.98 | 247,900 |
05 abr 2024 | 22.79 | 23.05 | 22.68 | 22.96 | 22.96 | 274,800 |
04 abr 2024 | 22.92 | 23.24 | 22.91 | 23.03 | 23.03 | 227,200 |
03 abr 2024 | 22.18 | 22.77 | 22.18 | 22.74 | 22.74 | 159,300 |
02 abr 2024 | 21.99 | 22.26 | 21.95 | 22.15 | 22.15 | 185,600 |
01 abr 2024 | 22.53 | 22.53 | 22.03 | 22.03 | 22.03 | 136,300 |
28 mar 2024 | 21.95 | 22.39 | 21.94 | 22.27 | 22.27 | 277,800 |
27 mar 2024 | 21.90 | 21.94 | 21.64 | 21.90 | 21.90 | 113,800 |
26 mar 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 21.89 | 225,200 |
25 mar 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 21.61 | 191,600 |
22 mar 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 21.27 | 210,700 |
21 mar 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 21.25 | 544,600 |
21 mar 2024 | 1.692 Dividendo | |||||
20 mar 2024 | 22.55 | 22.97 | 22.41 | 22.80 | 21.11 | 495,800 |
19 mar 2024 | 23.29 | 23.29 | 22.73 | 22.76 | 21.07 | 385,400 |
18 mar 2024 | 23.55 | 23.64 | 23.28 | 23.40 | 21.66 | 181,500 |
15 mar 2024 | 23.81 | 24.00 | 23.36 | 23.39 | 21.65 | 331,600 |
14 mar 2024 | 23.90 | 23.93 | 23.61 | 23.76 | 22.00 | 361,200 |
13 mar 2024 | 23.73 | 23.93 | 23.52 | 23.60 | 21.85 | 238,000 |
12 mar 2024 | 23.22 | 23.60 | 23.14 | 23.37 | 21.64 | 200,300 |
11 mar 2024 | 23.16 | 23.21 | 22.86 | 23.21 | 21.49 | 194,200 |
08 mar 2024 | 23.15 | 23.45 | 23.15 | 23.22 | 21.50 | 117,200 |
07 mar 2024 | 22.98 | 23.10 | 22.69 | 22.90 | 21.20 | 129,200 |
06 mar 2024 | 22.55 | 23.00 | 22.55 | 22.87 | 21.17 | 130,500 |
05 mar 2024 | 22.37 | 22.58 | 22.09 | 22.27 | 20.62 | 202,600 |
04 mar 2024 | 22.77 | 22.84 | 22.33 | 22.33 | 20.67 | 135,900 |
01 mar 2024 | 23.14 | 23.18 | 22.95 | 23.18 | 21.46 | 128,900 |
29 feb 2024 | 22.64 | 23.17 | 22.42 | 23.13 | 21.41 | 176,700 |
28 feb 2024 | 22.63 | 22.95 | 22.58 | 22.68 | 21.00 | 208,200 |
27 feb 2024 | 22.14 | 22.43 | 21.98 | 22.40 | 20.74 | 285,300 |
26 feb 2024 | 21.87 | 22.20 | 21.69 | 21.93 | 20.30 | 244,400 |
23 feb 2024 | 22.65 | 22.69 | 22.07 | 22.11 | 20.47 | 275,800 |
22 feb 2024 | 23.47 | 23.47 | 22.55 | 22.73 | 21.04 | 182,200 |
21 feb 2024 | 23.80 | 23.80 | 23.36 | 23.42 | 21.68 | 240,500 |
20 feb 2024 | 24.05 | 24.10 | 23.68 | 23.82 | 22.05 | 138,100 |
16 feb 2024 | 23.20 | 23.71 | 23.20 | 23.60 | 21.85 | 164,300 |
15 feb 2024 | 23.23 | 23.38 | 22.92 | 23.16 | 21.44 | 180,800 |
14 feb 2024 | 22.70 | 23.26 | 22.58 | 23.26 | 21.53 | 189,600 |
13 feb 2024 | 22.30 | 22.43 | 22.17 | 22.23 | 20.58 | 110,600 |
12 feb 2024 | 22.40 | 22.46 | 22.21 | 22.45 | 20.78 | 73,200 |
09 feb 2024 | 22.16 | 22.43 | 22.16 | 22.38 | 20.72 | 43,100 |
08 feb 2024 | 22.65 | 22.66 | 22.18 | 22.18 | 20.53 | 74,300 |
07 feb 2024 | 22.96 | 23.00 | 22.59 | 22.71 | 21.02 | 77,900 |
06 feb 2024 | 22.93 | 23.00 | 22.76 | 22.82 | 21.13 | 59,500 |
05 feb 2024 | 22.35 | 22.72 | 22.24 | 22.46 | 20.79 | 85,500 |
02 feb 2024 | 22.85 | 22.85 | 22.40 | 22.56 | 20.89 | 96,500 |
01 feb 2024 | 22.33 | 23.07 | 22.33 | 22.99 | 21.28 | 181,600 |
31 ene 2024 | 22.22 | 22.62 | 22.08 | 22.22 | 20.57 | 153,300 |
30 ene 2024 | 22.14 | 22.35 | 21.99 | 22.30 | 20.65 | 180,900 |
29 ene 2024 | 22.26 | 22.56 | 22.07 | 22.10 | 20.46 | 104,000 |
26 ene 2024 | 22.22 | 22.33 | 22.04 | 22.12 | 20.48 | 85,300 |
25 ene 2024 | 22.22 | 22.42 | 22.09 | 22.37 | 20.71 | 121,700 |
24 ene 2024 | 22.21 | 22.27 | 21.94 | 22.17 | 20.52 | 199,500 |
23 ene 2024 | 22.00 | 22.10 | 21.62 | 21.89 | 20.27 | 167,200 |
22 ene 2024 | 21.85 | 21.94 | 21.74 | 21.93 | 20.30 | 85,200 |
19 ene 2024 | 21.65 | 21.89 | 21.60 | 21.89 | 20.27 | 72,300 |
18 ene 2024 | 21.65 | 21.67 | 21.40 | 21.65 | 20.04 | 97,500 |
17 ene 2024 | 21.33 | 21.59 | 21.24 | 21.56 | 19.96 | 126,100 |
16 ene 2024 | 21.72 | 21.72 | 21.30 | 21.56 | 19.96 | 101,500 |
12 ene 2024 | 21.96 | 22.09 | 21.82 | 22.04 | 20.40 | 135,400 |
11 ene 2024 | 21.76 | 21.95 | 21.64 | 21.92 | 20.29 | 236,200 |
10 ene 2024 | 21.82 | 21.86 | 21.47 | 21.86 | 20.24 | 111,800 |
09 ene 2024 | 22.00 | 22.00 | 21.50 | 21.93 | 20.30 | 161,400 |
08 ene 2024 | 22.40 | 22.40 | 21.87 | 22.22 | 20.57 | 121,200 |
05 ene 2024 | 22.34 | 22.58 | 22.05 | 22.40 | 20.74 | 107,600 |
04 ene 2024 | 22.70 | 22.82 | 22.41 | 22.59 | 20.91 | 145,800 |
03 ene 2024 | 22.76 | 22.92 | 22.63 | 22.86 | 21.16 | 147,200 |
02 ene 2024 | 22.90 | 22.99 | 22.70 | 22.92 | 21.22 | 122,300 |
29 dic 2023 | 23.24 | 23.43 | 22.99 | 23.08 | 21.37 | 165,600 |
28 dic 2023 | 22.89 | 23.24 | 22.87 | 23.07 | 21.36 | 72,800 |
27 dic 2023 | 22.92 | 23.15 | 22.81 | 22.83 | 21.14 | 43,100 |
26 dic 2023 | 22.90 | 22.95 | 22.73 | 22.86 | 21.16 | 34,700 |
22 dic 2023 | 22.83 | 22.92 | 22.68 | 22.80 | 21.11 | 84,400 |
21 dic 2023 | 22.82 | 22.89 | 22.58 | 22.86 | 21.16 | 194,900 |
20 dic 2023 | 22.94 | 22.97 | 22.47 | 22.49 | 20.82 | 101,200 |
19 dic 2023 | 22.83 | 23.16 | 22.74 | 23.01 | 21.30 | 138,000 |
18 dic 2023 | 23.10 | 23.14 | 22.62 | 22.81 | 21.12 | 526,700 |
15 dic 2023 | 23.32 | 23.80 | 23.25 | 23.26 | 21.53 | 172,700 |
14 dic 2023 | 23.50 | 23.72 | 23.09 | 23.55 | 21.80 | 166,800 |
13 dic 2023 | 22.72 | 23.35 | 22.72 | 23.33 | 21.60 | 157,000 |
12 dic 2023 | 22.49 | 22.72 | 22.34 | 22.65 | 20.97 | 123,500 |
11 dic 2023 | 22.68 | 22.99 | 22.26 | 22.49 | 20.82 | 166,600 |
08 dic 2023 | 22.61 | 22.89 | 22.60 | 22.74 | 21.05 | 76,400 |
07 dic 2023 | 22.79 | 22.79 | 22.56 | 22.64 | 20.96 | 80,800 |
06 dic 2023 | 22.66 | 22.82 | 22.47 | 22.49 | 20.82 | 137,100 |
05 dic 2023 | 22.53 | 22.59 | 22.29 | 22.54 | 20.87 | 186,900 |
04 dic 2023 | 22.78 | 22.90 | 22.50 | 22.53 | 20.86 | 132,600 |
*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. |