Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 24.10 | 24.38 | 24.10 | 24.38 | 24.38 | 10,200 |
24 may 2024 | 24.09 | 24.38 | 24.09 | 24.27 | 24.27 | 6,000 |
23 may 2024 | 24.40 | 24.48 | 24.24 | 24.24 | 24.24 | 12,100 |
22 may 2024 | 24.10 | 24.43 | 24.10 | 24.38 | 24.38 | 10,000 |
21 may 2024 | 24.15 | 24.44 | 23.96 | 24.16 | 24.16 | 5,200 |
20 may 2024 | 24.05 | 24.40 | 24.05 | 24.35 | 24.35 | 12,300 |
17 may 2024 | 23.95 | 24.40 | 23.88 | 24.32 | 24.32 | 12,200 |
16 may 2024 | 23.80 | 23.92 | 23.71 | 23.92 | 23.92 | 6,300 |
15 may 2024 | 23.72 | 23.93 | 23.50 | 23.87 | 23.87 | 9,400 |
14 may 2024 | 23.61 | 23.77 | 23.60 | 23.67 | 23.67 | 3,400 |
13 may 2024 | 23.75 | 24.00 | 23.46 | 23.53 | 23.53 | 19,700 |
10 may 2024 | 24.12 | 24.12 | 23.39 | 23.74 | 23.74 | 3,600 |
09 may 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 24.00 | 9,200 |
09 may 2024 | 0.2 Dividendo | |||||
08 may 2024 | 24.00 | 24.01 | 23.60 | 23.80 | 23.60 | 7,700 |
07 may 2024 | 24.17 | 24.25 | 23.17 | 23.83 | 23.63 | 9,100 |
06 may 2024 | 24.13 | 24.45 | 23.95 | 23.97 | 23.77 | 9,400 |
03 may 2024 | 24.00 | 24.00 | 23.70 | 24.00 | 23.80 | 3,500 |
02 may 2024 | 23.71 | 23.99 | 23.55 | 23.89 | 23.69 | 8,400 |
01 may 2024 | 23.00 | 23.74 | 22.76 | 23.60 | 23.40 | 12,000 |
30 abr 2024 | 23.30 | 23.35 | 22.70 | 22.93 | 22.74 | 25,600 |
29 abr 2024 | 23.55 | 23.72 | 23.50 | 23.50 | 23.30 | 6,900 |
26 abr 2024 | 24.15 | 24.15 | 23.47 | 23.84 | 23.64 | 10,900 |
25 abr 2024 | 24.66 | 24.90 | 23.48 | 23.82 | 23.62 | 16,400 |
24 abr 2024 | 25.00 | 25.20 | 24.80 | 24.99 | 24.78 | 9,200 |
23 abr 2024 | 25.16 | 25.33 | 25.02 | 25.07 | 24.86 | 6,800 |
22 abr 2024 | 24.87 | 25.34 | 24.51 | 25.33 | 25.12 | 14,400 |
19 abr 2024 | 23.47 | 24.63 | 23.47 | 24.62 | 24.41 | 14,400 |
18 abr 2024 | 23.50 | 23.75 | 23.44 | 23.63 | 23.43 | 11,800 |
17 abr 2024 | 23.54 | 23.65 | 23.04 | 23.46 | 23.26 | 15,900 |
16 abr 2024 | 23.25 | 23.25 | 22.93 | 23.19 | 23.00 | 6,800 |
15 abr 2024 | 24.16 | 24.32 | 22.47 | 23.41 | 23.21 | 34,200 |
12 abr 2024 | 24.60 | 24.60 | 24.00 | 24.10 | 23.90 | 12,000 |
11 abr 2024 | 24.87 | 24.88 | 24.10 | 24.48 | 24.27 | 12,900 |
10 abr 2024 | 24.85 | 24.95 | 24.61 | 24.63 | 24.42 | 14,000 |
09 abr 2024 | 25.41 | 25.41 | 24.91 | 24.91 | 24.70 | 5,600 |
08 abr 2024 | 25.19 | 25.70 | 25.04 | 25.21 | 25.00 | 13,900 |
05 abr 2024 | 24.90 | 25.54 | 24.90 | 25.20 | 24.99 | 6,100 |
04 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.81 | 5,100 |
03 abr 2024 | 25.21 | 25.54 | 24.85 | 25.11 | 24.90 | 14,700 |
02 abr 2024 | 25.10 | 25.26 | 25.10 | 25.26 | 25.05 | 7,100 |
01 abr 2024 | 25.37 | 25.43 | 25.17 | 25.21 | 25.00 | 7,500 |
28 mar 2024 | 25.48 | 25.94 | 25.35 | 25.94 | 25.72 | 7,700 |
27 mar 2024 | 25.55 | 25.91 | 25.31 | 25.58 | 25.37 | 12,100 |
26 mar 2024 | 25.80 | 25.80 | 25.31 | 25.31 | 25.10 | 11,000 |
25 mar 2024 | 25.89 | 26.10 | 25.76 | 25.76 | 25.54 | 6,500 |
22 mar 2024 | 26.09 | 26.25 | 25.69 | 25.69 | 25.47 | 7,400 |
21 mar 2024 | 25.65 | 26.30 | 25.50 | 26.30 | 26.08 | 16,900 |
20 mar 2024 | 25.45 | 25.71 | 25.19 | 25.66 | 25.44 | 15,400 |
19 mar 2024 | 25.20 | 25.55 | 25.20 | 25.25 | 25.04 | 13,000 |
18 mar 2024 | 25.25 | 25.58 | 25.25 | 25.30 | 25.09 | 8,300 |
15 mar 2024 | 25.17 | 25.80 | 25.17 | 25.40 | 25.19 | 25,400 |
14 mar 2024 | 25.18 | 25.35 | 24.86 | 25.23 | 25.02 | 21,900 |
13 mar 2024 | 25.64 | 25.71 | 25.00 | 25.18 | 24.97 | 15,900 |
12 mar 2024 | 25.62 | 25.96 | 25.22 | 25.64 | 25.42 | 7,900 |
11 mar 2024 | 25.26 | 25.89 | 25.22 | 25.62 | 25.40 | 7,900 |
08 mar 2024 | 25.40 | 25.50 | 25.12 | 25.45 | 25.24 | 10,400 |
07 mar 2024 | 24.84 | 25.50 | 24.84 | 25.30 | 25.09 | 13,700 |
06 mar 2024 | 24.70 | 25.19 | 24.46 | 24.80 | 24.59 | 8,400 |
05 mar 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 24.57 | 11,300 |
04 mar 2024 | 25.18 | 25.18 | 24.85 | 24.85 | 24.64 | 3,100 |
01 mar 2024 | 25.21 | 25.42 | 25.20 | 25.22 | 25.01 | 8,700 |
29 feb 2024 | 25.48 | 25.48 | 25.19 | 25.47 | 25.26 | 8,500 |
28 feb 2024 | 24.93 | 25.10 | 24.58 | 25.00 | 24.79 | 14,800 |
27 feb 2024 | 25.03 | 25.21 | 25.00 | 25.11 | 24.90 | 7,300 |
26 feb 2024 | 24.80 | 25.31 | 24.63 | 25.00 | 24.79 | 6,200 |
23 feb 2024 | 25.28 | 25.35 | 24.94 | 24.94 | 24.73 | 5,500 |
22 feb 2024 | 25.21 | 25.21 | 24.71 | 24.91 | 24.70 | 8,300 |
21 feb 2024 | 25.80 | 25.84 | 25.33 | 25.34 | 25.13 | 7,700 |
20 feb 2024 | 25.74 | 26.70 | 25.64 | 25.83 | 25.61 | 7,700 |
16 feb 2024 | 26.26 | 26.51 | 25.61 | 26.07 | 25.85 | 9,100 |
15 feb 2024 | 25.76 | 26.65 | 25.58 | 26.39 | 26.17 | 10,500 |
14 feb 2024 | 26.08 | 26.08 | 25.01 | 25.59 | 25.37 | 13,300 |
13 feb 2024 | 25.90 | 26.06 | 24.90 | 24.90 | 24.69 | 16,200 |
12 feb 2024 | 25.86 | 26.95 | 25.86 | 26.47 | 26.25 | 10,900 |
12 feb 2024 | 0.2 Dividendo | |||||
09 feb 2024 | 25.25 | 26.00 | 25.25 | 25.94 | 25.52 | 11,600 |
08 feb 2024 | 24.60 | 25.75 | 24.60 | 25.05 | 24.65 | 19,800 |
07 feb 2024 | 24.69 | 24.96 | 23.49 | 24.62 | 24.22 | 58,800 |
06 feb 2024 | 26.08 | 26.40 | 24.89 | 25.54 | 25.13 | 12,800 |
05 feb 2024 | 26.91 | 27.10 | 26.06 | 26.14 | 25.72 | 15,800 |
02 feb 2024 | 27.40 | 28.00 | 26.90 | 26.90 | 26.47 | 5,800 |
01 feb 2024 | 28.03 | 28.03 | 26.88 | 27.71 | 27.27 | 17,300 |
31 ene 2024 | 29.34 | 29.34 | 27.75 | 27.75 | 27.30 | 12,100 |
30 ene 2024 | 29.70 | 29.70 | 29.35 | 29.47 | 29.00 | 5,300 |
29 ene 2024 | 29.98 | 30.00 | 29.45 | 29.93 | 29.45 | 4,200 |
26 ene 2024 | 30.23 | 30.23 | 29.72 | 29.72 | 29.24 | 5,700 |
25 ene 2024 | 30.00 | 30.50 | 29.66 | 29.99 | 29.51 | 15,500 |
24 ene 2024 | 29.00 | 29.63 | 28.88 | 29.57 | 29.10 | 10,500 |
23 ene 2024 | 29.55 | 29.66 | 28.90 | 28.90 | 28.44 | 10,700 |
22 ene 2024 | 28.62 | 29.40 | 28.62 | 29.40 | 28.93 | 7,900 |
19 ene 2024 | 28.20 | 28.59 | 27.90 | 28.59 | 28.13 | 4,200 |
18 ene 2024 | 28.08 | 28.24 | 27.75 | 28.02 | 27.57 | 7,800 |
17 ene 2024 | 27.90 | 28.10 | 27.82 | 27.90 | 27.45 | 9,400 |
16 ene 2024 | 27.85 | 28.56 | 27.42 | 28.50 | 28.04 | 10,100 |
12 ene 2024 | 28.08 | 29.02 | 27.82 | 28.21 | 27.76 | 6,600 |
11 ene 2024 | 28.10 | 28.11 | 27.35 | 27.83 | 27.38 | 11,700 |
10 ene 2024 | 28.42 | 28.53 | 27.76 | 27.95 | 27.50 | 15,200 |
09 ene 2024 | 29.12 | 29.14 | 28.23 | 28.40 | 27.94 | 13,100 |
08 ene 2024 | 28.92 | 29.54 | 28.91 | 29.21 | 28.74 | 8,400 |
*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. |