Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23.60 | 23.60 | 23.56 | 23.59 | 23.59 | 347,800 |
09 may 2024 | 23.58 | 23.58 | 23.51 | 23.58 | 23.58 | 12,500 |
08 may 2024 | 23.50 | 23.59 | 23.50 | 23.56 | 23.56 | 21,000 |
07 may 2024 | 23.57 | 23.58 | 23.55 | 23.57 | 23.57 | 23,100 |
06 may 2024 | 23.50 | 23.55 | 23.50 | 23.52 | 23.52 | 24,300 |
03 may 2024 | 23.51 | 23.53 | 23.48 | 23.53 | 23.53 | 48,100 |
02 may 2024 | 23.49 | 23.51 | 23.47 | 23.50 | 23.50 | 23,900 |
01 may 2024 | 23.50 | 23.50 | 23.45 | 23.49 | 23.49 | 12,800 |
30 abr 2024 | 23.44 | 23.46 | 23.44 | 23.44 | 23.44 | 13,200 |
29 abr 2024 | 23.46 | 23.48 | 23.45 | 23.46 | 23.46 | 10,500 |
26 abr 2024 | 23.46 | 23.46 | 23.44 | 23.44 | 23.44 | 12,500 |
25 abr 2024 | 23.42 | 23.45 | 23.41 | 23.45 | 23.45 | 9,000 |
24 abr 2024 | 23.50 | 23.50 | 23.46 | 23.49 | 23.49 | 33,300 |
23 abr 2024 | 23.52 | 23.52 | 23.48 | 23.50 | 23.50 | 16,500 |
22 abr 2024 | 23.52 | 23.52 | 23.47 | 23.50 | 23.50 | 14,200 |
22 abr 2024 | 0.056 Dividendo | |||||
19 abr 2024 | 23.55 | 23.55 | 23.52 | 23.54 | 23.48 | 9,800 |
18 abr 2024 | 23.52 | 23.54 | 23.52 | 23.53 | 23.48 | 12,100 |
17 abr 2024 | 23.55 | 23.55 | 23.50 | 23.54 | 23.48 | 8,700 |
16 abr 2024 | 23.51 | 23.51 | 23.48 | 23.50 | 23.44 | 8,400 |
15 abr 2024 | 23.52 | 23.52 | 23.47 | 23.48 | 23.42 | 27,000 |
12 abr 2024 | 23.52 | 23.54 | 23.44 | 23.53 | 23.47 | 28,900 |
11 abr 2024 | 23.50 | 23.52 | 23.45 | 23.48 | 23.42 | 30,500 |
10 abr 2024 | 23.47 | 23.50 | 23.46 | 23.47 | 23.41 | 28,000 |
09 abr 2024 | 23.59 | 23.60 | 23.55 | 23.57 | 23.51 | 103,000 |
08 abr 2024 | 23.55 | 23.56 | 23.53 | 23.56 | 23.50 | 12,600 |
05 abr 2024 | 23.52 | 23.56 | 23.52 | 23.55 | 23.49 | 17,600 |
04 abr 2024 | 23.56 | 23.61 | 23.54 | 23.59 | 23.53 | 49,500 |
03 abr 2024 | 23.56 | 23.58 | 23.53 | 23.56 | 23.50 | 26,700 |
02 abr 2024 | 23.65 | 23.65 | 23.56 | 23.58 | 23.52 | 19,100 |
01 abr 2024 | 23.67 | 23.67 | 23.62 | 23.63 | 23.57 | 27,000 |
28 mar 2024 | 23.69 | 23.69 | 23.65 | 23.66 | 23.60 | 17,700 |
27 mar 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 23.60 | 20,300 |
26 mar 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 23.63 | 28,000 |
25 mar 2024 | 23.77 | 23.77 | 23.68 | 23.70 | 23.64 | 21,900 |
22 mar 2024 | 23.74 | 23.74 | 23.71 | 23.72 | 23.66 | 20,200 |
21 mar 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 23.63 | 37,100 |
20 mar 2024 | 23.68 | 23.73 | 23.67 | 23.73 | 23.67 | 17,300 |
19 mar 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 23.67 | 23,300 |
18 mar 2024 | 23.68 | 23.72 | 23.66 | 23.72 | 23.66 | 43,800 |
18 mar 2024 | 0.054 Dividendo | |||||
15 mar 2024 | 23.78 | 23.78 | 23.72 | 23.75 | 23.63 | 25,500 |
14 mar 2024 | 23.85 | 23.85 | 23.73 | 23.74 | 23.63 | 11,600 |
13 mar 2024 | 23.79 | 23.81 | 23.76 | 23.78 | 23.67 | 16,800 |
12 mar 2024 | 23.81 | 23.81 | 23.76 | 23.77 | 23.66 | 15,900 |
11 mar 2024 | 23.85 | 23.85 | 23.78 | 23.80 | 23.68 | 11,100 |
08 mar 2024 | 23.79 | 23.82 | 23.77 | 23.79 | 23.68 | 16,600 |
07 mar 2024 | 23.76 | 23.81 | 23.73 | 23.77 | 23.66 | 17,900 |
06 mar 2024 | 23.80 | 23.83 | 23.75 | 23.78 | 23.67 | 45,500 |
05 mar 2024 | 23.72 | 23.80 | 23.72 | 23.78 | 23.67 | 15,800 |
04 mar 2024 | 23.81 | 23.81 | 23.71 | 23.72 | 23.61 | 44,100 |
01 mar 2024 | 23.72 | 23.80 | 23.72 | 23.76 | 23.65 | 24,500 |
29 feb 2024 | 23.79 | 23.79 | 23.68 | 23.75 | 23.64 | 17,800 |
28 feb 2024 | 23.71 | 23.78 | 23.71 | 23.72 | 23.61 | 17,300 |
27 feb 2024 | 23.66 | 23.72 | 23.66 | 23.70 | 23.59 | 33,900 |
26 feb 2024 | 23.78 | 23.78 | 23.63 | 23.66 | 23.55 | 104,300 |
23 feb 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 23.60 | 153,300 |
22 feb 2024 | 23.76 | 23.76 | 23.68 | 23.72 | 23.61 | 49,300 |
21 feb 2024 | 23.73 | 23.75 | 23.69 | 23.72 | 23.61 | 55,600 |
20 feb 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 23.62 | 61,200 |
20 feb 2024 | 0.052 Dividendo | |||||
16 feb 2024 | 23.71 | 23.76 | 23.71 | 23.75 | 23.59 | 16,200 |
15 feb 2024 | 23.73 | 23.77 | 23.71 | 23.77 | 23.61 | 6,100 |
14 feb 2024 | 23.73 | 23.77 | 23.72 | 23.76 | 23.60 | 21,200 |
13 feb 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.55 | 25,000 |
12 feb 2024 | 23.84 | 23.84 | 23.75 | 23.77 | 23.61 | 21,700 |
09 feb 2024 | 23.76 | 23.77 | 23.71 | 23.77 | 23.61 | 22,300 |
08 feb 2024 | 23.77 | 23.77 | 23.70 | 23.73 | 23.57 | 11,600 |
07 feb 2024 | 23.76 | 23.77 | 23.72 | 23.73 | 23.57 | 10,100 |
06 feb 2024 | 23.75 | 23.77 | 23.74 | 23.75 | 23.58 | 12,900 |
05 feb 2024 | 23.83 | 23.83 | 23.70 | 23.72 | 23.56 | 71,500 |
02 feb 2024 | 23.86 | 23.86 | 23.73 | 23.78 | 23.62 | 64,800 |
01 feb 2024 | 23.84 | 23.87 | 23.81 | 23.85 | 23.69 | 26,900 |
31 ene 2024 | 23.78 | 23.83 | 23.78 | 23.80 | 23.64 | 16,400 |
30 ene 2024 | 23.75 | 23.78 | 23.70 | 23.76 | 23.60 | 36,000 |
29 ene 2024 | 23.67 | 23.75 | 23.67 | 23.74 | 23.58 | 27,200 |
26 ene 2024 | 23.71 | 23.71 | 23.67 | 23.68 | 23.52 | 16,400 |
25 ene 2024 | 23.67 | 23.71 | 23.66 | 23.70 | 23.54 | 24,600 |
24 ene 2024 | 23.70 | 23.70 | 23.59 | 23.62 | 23.45 | 28,300 |
23 ene 2024 | 23.65 | 23.67 | 23.63 | 23.66 | 23.49 | 37,700 |
22 ene 2024 | 23.68 | 23.70 | 23.66 | 23.68 | 23.52 | 35,100 |
22 ene 2024 | 0.051 Dividendo | |||||
19 ene 2024 | 23.71 | 23.72 | 23.69 | 23.70 | 23.49 | 10,200 |
18 ene 2024 | 23.81 | 23.81 | 23.71 | 23.75 | 23.54 | 103,900 |
17 ene 2024 | 23.77 | 23.82 | 23.75 | 23.75 | 23.54 | 29,000 |
16 ene 2024 | 23.86 | 23.86 | 23.75 | 23.82 | 23.61 | 18,000 |
12 ene 2024 | 23.84 | 23.89 | 23.84 | 23.87 | 23.66 | 8,700 |
11 ene 2024 | 23.85 | 23.90 | 23.82 | 23.86 | 23.65 | 11,300 |
10 ene 2024 | 23.86 | 23.87 | 23.84 | 23.86 | 23.65 | 15,300 |
09 ene 2024 | 23.88 | 23.92 | 23.86 | 23.88 | 23.66 | 36,600 |
08 ene 2024 | 23.81 | 23.91 | 23.81 | 23.84 | 23.63 | 104,700 |
05 ene 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 23.64 | 17,800 |
04 ene 2024 | 23.87 | 23.87 | 23.82 | 23.86 | 23.65 | 11,100 |
03 ene 2024 | 23.84 | 23.92 | 23.83 | 23.88 | 23.66 | 32,000 |
02 ene 2024 | 23.87 | 23.88 | 23.83 | 23.86 | 23.65 | 21,900 |
29 dic 2023 | 23.89 | 23.91 | 23.83 | 23.90 | 23.69 | 48,400 |
28 dic 2023 | 23.89 | 23.89 | 23.83 | 23.84 | 23.63 | 12,200 |
27 dic 2023 | 23.86 | 23.92 | 23.85 | 23.88 | 23.66 | 59,100 |
26 dic 2023 | 23.88 | 23.88 | 23.81 | 23.86 | 23.65 | 169,000 |
22 dic 2023 | 23.86 | 23.86 | 23.81 | 23.83 | 23.62 | 55,700 |
*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. |