Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 23.06 | 23.10 | 23.06 | 23.07 | 23.07 | 3,727 |
20 may 2024 | 22.99 | 23.06 | 22.97 | 23.06 | 23.06 | 20,900 |
17 may 2024 | 22.92 | 23.05 | 22.91 | 22.98 | 22.98 | 30,200 |
16 may 2024 | 23.00 | 23.10 | 23.00 | 23.05 | 23.05 | 44,900 |
15 may 2024 | 22.89 | 23.12 | 22.89 | 23.12 | 23.12 | 2,020,800 |
14 may 2024 | 22.84 | 22.92 | 22.79 | 22.88 | 22.88 | 24,200 |
13 may 2024 | 23.01 | 23.01 | 22.79 | 22.79 | 22.79 | 16,300 |
10 may 2024 | 22.93 | 23.01 | 22.90 | 23.01 | 23.01 | 25,600 |
09 may 2024 | 23.01 | 23.01 | 22.92 | 22.92 | 22.92 | 57,300 |
08 may 2024 | 22.96 | 23.01 | 22.92 | 23.01 | 23.01 | 24,700 |
07 may 2024 | 22.98 | 23.00 | 22.96 | 23.00 | 23.00 | 13,000 |
06 may 2024 | 22.98 | 22.99 | 22.95 | 22.99 | 22.99 | 14,200 |
03 may 2024 | 22.93 | 22.98 | 22.91 | 22.98 | 22.98 | 10,700 |
02 may 2024 | 22.89 | 22.96 | 22.84 | 22.93 | 22.93 | 11,400 |
01 may 2024 | 22.66 | 22.88 | 22.66 | 22.86 | 22.86 | 8,200 |
30 abr 2024 | 22.89 | 22.89 | 22.74 | 22.77 | 22.77 | 8,800 |
29 abr 2024 | 22.84 | 22.84 | 22.73 | 22.73 | 22.73 | 8,500 |
26 abr 2024 | 22.85 | 22.86 | 22.83 | 22.85 | 22.85 | 3,200 |
25 abr 2024 | 22.67 | 22.82 | 22.60 | 22.82 | 22.82 | 11,200 |
25 abr 2024 | 0.15 Dividendo | |||||
24 abr 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 22.78 | 1,500 |
23 abr 2024 | 22.92 | 22.96 | 22.89 | 22.91 | 22.76 | 3,000 |
22 abr 2024 | 22.76 | 22.87 | 22.76 | 22.86 | 22.71 | 14,500 |
19 abr 2024 | 22.79 | 22.81 | 22.76 | 22.76 | 22.61 | 18,200 |
18 abr 2024 | 22.74 | 22.76 | 22.71 | 22.71 | 22.56 | 1,100 |
17 abr 2024 | 22.57 | 22.79 | 22.52 | 22.63 | 22.48 | 16,500 |
16 abr 2024 | 22.65 | 22.79 | 22.65 | 22.79 | 22.64 | 7,700 |
15 abr 2024 | 22.91 | 22.91 | 22.68 | 22.69 | 22.54 | 6,900 |
12 abr 2024 | 22.76 | 22.83 | 22.73 | 22.78 | 22.63 | 37,500 |
11 abr 2024 | 22.74 | 22.77 | 22.72 | 22.73 | 22.58 | 25,300 |
10 abr 2024 | 22.91 | 22.91 | 22.73 | 22.85 | 22.70 | 36,700 |
09 abr 2024 | 22.93 | 22.93 | 22.85 | 22.88 | 22.73 | 21,600 |
08 abr 2024 | 22.90 | 23.01 | 22.89 | 23.00 | 22.85 | 72,900 |
05 abr 2024 | 22.90 | 23.01 | 22.90 | 23.01 | 22.86 | 20,400 |
04 abr 2024 | 22.92 | 22.95 | 22.90 | 22.94 | 22.79 | 7,400 |
03 abr 2024 | 22.83 | 22.99 | 22.82 | 22.97 | 22.82 | 2,232,400 |
02 abr 2024 | 22.81 | 22.88 | 22.80 | 22.86 | 22.71 | 21,400 |
01 abr 2024 | 22.89 | 22.91 | 22.72 | 22.72 | 22.57 | 345,000 |
28 mar 2024 | 22.99 | 23.02 | 22.92 | 22.92 | 22.77 | 2,900 |
27 mar 2024 | 23.04 | 23.05 | 22.96 | 23.05 | 22.90 | 2,700 |
26 mar 2024 | 22.98 | 23.05 | 22.96 | 23.05 | 22.90 | 6,700 |
25 mar 2024 | 23.02 | 23.06 | 22.96 | 23.02 | 22.87 | 2,900 |
25 mar 2024 | 0.15 Dividendo | |||||
22 mar 2024 | 23.26 | 23.28 | 23.20 | 23.24 | 22.93 | 11,800 |
21 mar 2024 | 23.30 | 23.30 | 23.20 | 23.21 | 22.91 | 9,000 |
20 mar 2024 | 23.24 | 23.32 | 23.23 | 23.32 | 23.02 | 82,800 |
19 mar 2024 | 23.23 | 23.34 | 23.23 | 23.34 | 23.04 | 1,700 |
18 mar 2024 | 23.34 | 23.34 | 23.15 | 23.15 | 22.85 | 6,800 |
15 mar 2024 | 23.10 | 23.15 | 23.09 | 23.11 | 22.81 | 11,600 |
14 mar 2024 | 23.19 | 23.20 | 23.14 | 23.18 | 22.88 | 10,900 |
13 mar 2024 | 23.11 | 23.22 | 23.11 | 23.15 | 22.85 | 2,800 |
12 mar 2024 | 23.13 | 23.23 | 23.10 | 23.23 | 22.93 | 54,500 |
11 mar 2024 | 23.15 | 23.19 | 23.07 | 23.19 | 22.89 | 4,500 |
08 mar 2024 | 23.12 | 23.23 | 23.12 | 23.17 | 22.87 | 6,100 |
07 mar 2024 | 23.15 | 23.22 | 23.15 | 23.21 | 22.91 | 7,800 |
06 mar 2024 | 23.32 | 23.32 | 23.17 | 23.22 | 22.92 | 28,600 |
05 mar 2024 | 23.18 | 23.18 | 23.11 | 23.11 | 22.81 | 7,700 |
04 mar 2024 | 23.71 | 23.71 | 23.09 | 23.20 | 22.90 | 15,000 |
01 mar 2024 | 23.05 | 23.12 | 23.03 | 23.04 | 22.74 | 10,400 |
29 feb 2024 | 23.02 | 23.12 | 23.00 | 23.00 | 22.70 | 17,300 |
28 feb 2024 | 23.16 | 23.16 | 22.93 | 23.04 | 22.74 | 21,000 |
27 feb 2024 | 23.01 | 23.01 | 22.93 | 22.96 | 22.66 | 15,200 |
26 feb 2024 | 22.86 | 23.05 | 22.86 | 23.01 | 22.72 | 31,200 |
26 feb 2024 | 0.1 Dividendo | |||||
23 feb 2024 | 23.26 | 23.28 | 23.10 | 23.23 | 22.83 | 19,400 |
22 feb 2024 | 23.15 | 23.21 | 23.12 | 23.17 | 22.78 | 4,400 |
21 feb 2024 | 23.13 | 23.13 | 23.00 | 23.07 | 22.67 | 12,600 |
20 feb 2024 | 23.02 | 23.08 | 23.02 | 23.06 | 22.66 | 5,300 |
16 feb 2024 | 22.88 | 22.95 | 22.83 | 22.93 | 22.54 | 3,800 |
15 feb 2024 | 23.02 | 23.03 | 22.95 | 22.96 | 22.57 | 9,100 |
14 feb 2024 | 22.82 | 22.95 | 22.82 | 22.92 | 22.53 | 2,500 |
13 feb 2024 | 22.97 | 22.97 | 22.81 | 22.86 | 22.47 | 27,900 |
12 feb 2024 | 23.00 | 23.00 | 22.89 | 22.89 | 22.50 | 6,800 |
09 feb 2024 | 23.00 | 23.05 | 23.00 | 23.00 | 22.61 | 6,500 |
08 feb 2024 | 23.08 | 23.08 | 23.03 | 23.03 | 22.64 | 600 |
07 feb 2024 | 22.90 | 23.05 | 22.90 | 23.05 | 22.65 | 4,100 |
06 feb 2024 | 22.96 | 22.96 | 22.89 | 22.90 | 22.51 | 11,100 |
05 feb 2024 | 22.95 | 22.95 | 22.85 | 22.85 | 22.46 | 9,500 |
02 feb 2024 | 22.96 | 23.04 | 22.96 | 23.03 | 22.63 | 2,700 |
01 feb 2024 | 23.04 | 23.09 | 23.01 | 23.07 | 22.67 | 11,900 |
31 ene 2024 | 22.99 | 22.99 | 22.90 | 22.92 | 22.53 | 6,300 |
30 ene 2024 | 22.92 | 22.97 | 22.92 | 22.96 | 22.56 | 5,300 |
29 ene 2024 | 22.94 | 22.98 | 22.88 | 22.98 | 22.58 | 36,200 |
26 ene 2024 | 22.95 | 22.95 | 22.90 | 22.95 | 22.56 | 8,900 |
26 ene 2024 | 0.1 Dividendo | |||||
25 ene 2024 | 23.01 | 23.07 | 23.00 | 23.07 | 22.57 | 2,200 |
24 ene 2024 | 22.99 | 23.00 | 22.95 | 22.96 | 22.46 | 9,500 |
23 ene 2024 | 22.94 | 22.95 | 22.91 | 22.94 | 22.45 | 29,800 |
22 ene 2024 | 22.95 | 23.03 | 22.95 | 22.98 | 22.49 | 5,600 |
19 ene 2024 | 22.97 | 23.01 | 22.94 | 22.99 | 22.50 | 3,700 |
18 ene 2024 | 22.96 | 22.96 | 22.94 | 22.94 | 22.45 | 3,000 |
17 ene 2024 | 22.98 | 23.02 | 22.95 | 23.02 | 22.53 | 17,300 |
16 ene 2024 | 23.14 | 23.14 | 23.00 | 23.04 | 22.55 | 8,200 |
12 ene 2024 | 23.03 | 23.13 | 22.97 | 23.13 | 22.63 | 4,100 |
11 ene 2024 | 22.90 | 23.03 | 22.82 | 23.03 | 22.53 | 17,300 |
10 ene 2024 | 22.83 | 22.94 | 22.83 | 22.94 | 22.45 | 189,000 |
09 ene 2024 | 22.72 | 22.79 | 22.72 | 22.79 | 22.30 | 13,900 |
08 ene 2024 | 22.64 | 22.75 | 22.64 | 22.65 | 22.16 | 191,300 |
05 ene 2024 | 22.61 | 22.74 | 22.61 | 22.63 | 22.14 | 32,800 |
04 ene 2024 | 22.79 | 22.82 | 22.71 | 22.73 | 22.24 | 8,800 |
*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. |