Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 22.58 | 22.88 | 22.46 | 22.85 | 22.85 | 14,313 |
25 jun 2024 | 23.17 | 23.17 | 22.80 | 22.80 | 22.80 | 88,300 |
24 jun 2024 | 23.19 | 23.71 | 23.19 | 23.34 | 23.34 | 101,000 |
21 jun 2024 | 23.32 | 23.37 | 23.04 | 23.15 | 23.15 | 346,600 |
20 jun 2024 | 23.31 | 23.45 | 23.16 | 23.21 | 23.21 | 93,500 |
18 jun 2024 | 23.43 | 23.52 | 23.15 | 23.31 | 23.31 | 122,600 |
17 jun 2024 | 23.22 | 23.84 | 23.12 | 23.49 | 23.49 | 126,300 |
14 jun 2024 | 23.48 | 23.81 | 23.21 | 23.37 | 23.37 | 111,500 |
13 jun 2024 | 23.64 | 23.65 | 23.22 | 23.64 | 23.64 | 105,800 |
12 jun 2024 | 23.48 | 24.04 | 23.29 | 23.59 | 23.59 | 239,200 |
11 jun 2024 | 22.40 | 23.59 | 22.22 | 22.95 | 22.95 | 396,100 |
10 jun 2024 | 23.15 | 23.15 | 22.34 | 22.45 | 22.45 | 174,200 |
07 jun 2024 | 23.16 | 23.42 | 23.12 | 23.33 | 23.33 | 145,500 |
06 jun 2024 | 23.23 | 23.50 | 23.13 | 23.34 | 23.34 | 96,100 |
05 jun 2024 | 23.31 | 24.23 | 23.07 | 23.42 | 23.42 | 457,300 |
04 jun 2024 | 23.67 | 23.67 | 23.29 | 23.31 | 23.31 | 98,600 |
03 jun 2024 | 23.70 | 23.91 | 23.41 | 23.65 | 23.65 | 174,000 |
31 may 2024 | 22.93 | 23.60 | 22.81 | 23.46 | 23.46 | 340,900 |
30 may 2024 | 22.70 | 22.97 | 22.64 | 22.93 | 22.93 | 97,800 |
29 may 2024 | 22.17 | 22.57 | 22.03 | 22.55 | 22.55 | 216,400 |
28 may 2024 | 22.68 | 22.82 | 22.24 | 22.43 | 22.43 | 207,100 |
24 may 2024 | 22.92 | 22.97 | 22.57 | 22.67 | 22.67 | 120,000 |
23 may 2024 | 23.71 | 23.71 | 22.81 | 22.89 | 22.89 | 103,000 |
22 may 2024 | 23.77 | 24.09 | 23.69 | 23.71 | 23.71 | 98,500 |
21 may 2024 | 23.59 | 24.03 | 23.52 | 23.85 | 23.85 | 113,800 |
20 may 2024 | 24.15 | 24.35 | 23.53 | 23.56 | 23.56 | 131,800 |
17 may 2024 | 24.11 | 24.33 | 23.94 | 24.19 | 24.19 | 167,700 |
16 may 2024 | 24.11 | 24.24 | 23.91 | 24.05 | 24.05 | 144,900 |
15 may 2024 | 24.10 | 24.24 | 23.98 | 24.02 | 24.02 | 277,600 |
14 may 2024 | 24.22 | 24.30 | 23.69 | 23.78 | 23.78 | 132,300 |
13 may 2024 | 23.99 | 24.25 | 23.82 | 24.00 | 24.00 | 162,200 |
10 may 2024 | 24.33 | 24.39 | 23.89 | 23.99 | 23.99 | 119,600 |
09 may 2024 | 24.00 | 24.33 | 23.83 | 24.27 | 24.27 | 172,100 |
09 may 2024 | 0.46 Dividendo | |||||
08 may 2024 | 24.35 | 24.49 | 24.15 | 24.37 | 23.91 | 185,900 |
07 may 2024 | 24.41 | 24.84 | 24.24 | 24.59 | 24.13 | 187,300 |
06 may 2024 | 24.46 | 24.53 | 24.27 | 24.43 | 23.97 | 180,200 |
03 may 2024 | 25.34 | 25.38 | 24.21 | 24.37 | 23.91 | 235,600 |
02 may 2024 | 25.12 | 25.21 | 24.88 | 24.92 | 24.45 | 498,200 |
01 may 2024 | 25.60 | 26.19 | 24.60 | 25.08 | 24.61 | 515,100 |
30 abr 2024 | 26.45 | 26.80 | 26.45 | 26.53 | 26.03 | 107,100 |
29 abr 2024 | 26.46 | 26.77 | 26.42 | 26.74 | 26.24 | 84,900 |
26 abr 2024 | 25.83 | 26.41 | 25.83 | 26.33 | 25.83 | 99,100 |
25 abr 2024 | 25.60 | 25.77 | 25.47 | 25.65 | 25.17 | 70,000 |
24 abr 2024 | 25.78 | 25.89 | 25.51 | 25.85 | 25.36 | 97,800 |
23 abr 2024 | 25.72 | 26.06 | 25.59 | 25.96 | 25.47 | 93,500 |
22 abr 2024 | 25.57 | 25.85 | 25.34 | 25.70 | 25.21 | 179,900 |
19 abr 2024 | 25.20 | 25.78 | 25.20 | 25.51 | 25.03 | 141,300 |
18 abr 2024 | 24.98 | 25.37 | 24.98 | 25.18 | 24.70 | 129,500 |
17 abr 2024 | 24.74 | 25.29 | 24.60 | 24.96 | 24.49 | 122,600 |
16 abr 2024 | 24.80 | 24.87 | 24.51 | 24.73 | 24.26 | 98,800 |
15 abr 2024 | 25.16 | 25.23 | 24.54 | 24.93 | 24.46 | 109,700 |
12 abr 2024 | 25.17 | 25.22 | 24.96 | 25.15 | 24.68 | 110,000 |
11 abr 2024 | 25.53 | 25.53 | 25.07 | 25.19 | 24.71 | 75,100 |
10 abr 2024 | 25.99 | 25.99 | 24.81 | 25.31 | 24.83 | 182,900 |
09 abr 2024 | 25.85 | 26.66 | 25.85 | 26.65 | 26.15 | 139,400 |
08 abr 2024 | 25.80 | 26.04 | 25.79 | 25.84 | 25.35 | 92,100 |
05 abr 2024 | 25.54 | 25.90 | 25.48 | 25.66 | 25.18 | 78,000 |
04 abr 2024 | 25.81 | 25.96 | 25.43 | 25.65 | 25.17 | 199,100 |
03 abr 2024 | 25.63 | 25.83 | 25.32 | 25.53 | 25.05 | 261,000 |
02 abr 2024 | 26.30 | 26.36 | 25.60 | 25.74 | 25.25 | 197,000 |
01 abr 2024 | 26.72 | 26.73 | 26.27 | 26.40 | 25.90 | 101,000 |
28 mar 2024 | 26.04 | 26.56 | 26.00 | 26.55 | 26.05 | 132,800 |
27 mar 2024 | 25.66 | 26.07 | 25.66 | 26.01 | 25.52 | 130,800 |
26 mar 2024 | 25.84 | 25.84 | 25.39 | 25.42 | 24.94 | 133,600 |
25 mar 2024 | 26.23 | 26.24 | 25.62 | 25.63 | 25.15 | 113,200 |
22 mar 2024 | 27.05 | 27.05 | 26.06 | 26.09 | 25.60 | 113,200 |
21 mar 2024 | 26.88 | 27.02 | 26.61 | 26.94 | 26.43 | 111,200 |
20 mar 2024 | 26.11 | 26.75 | 26.10 | 26.67 | 26.17 | 111,400 |
19 mar 2024 | 26.15 | 26.54 | 26.05 | 26.30 | 25.80 | 92,100 |
18 mar 2024 | 26.57 | 26.60 | 26.04 | 26.11 | 25.62 | 152,100 |
15 mar 2024 | 25.99 | 26.60 | 25.88 | 26.56 | 26.06 | 552,200 |
14 mar 2024 | 26.70 | 26.70 | 26.06 | 26.25 | 25.75 | 145,300 |
13 mar 2024 | 26.92 | 27.05 | 26.85 | 26.91 | 26.40 | 127,100 |
12 mar 2024 | 26.96 | 27.15 | 26.78 | 27.00 | 26.49 | 133,000 |
11 mar 2024 | 27.02 | 27.08 | 26.66 | 27.06 | 26.55 | 113,600 |
08 mar 2024 | 27.09 | 27.27 | 26.77 | 27.00 | 26.49 | 103,400 |
07 mar 2024 | 27.17 | 27.32 | 26.79 | 26.89 | 26.38 | 169,400 |
06 mar 2024 | 27.17 | 27.29 | 26.65 | 26.94 | 26.43 | 171,300 |
05 mar 2024 | 26.87 | 27.35 | 26.85 | 27.04 | 26.53 | 191,700 |
04 mar 2024 | 27.10 | 27.23 | 26.77 | 27.00 | 26.49 | 133,600 |
01 mar 2024 | 27.14 | 27.31 | 26.66 | 27.15 | 26.64 | 250,100 |
29 feb 2024 | 27.42 | 27.73 | 27.02 | 27.14 | 26.63 | 398,000 |
28 feb 2024 | 26.85 | 27.08 | 26.79 | 27.03 | 26.52 | 364,600 |
27 feb 2024 | 27.01 | 27.20 | 26.66 | 27.00 | 26.49 | 283,600 |
26 feb 2024 | 26.96 | 27.42 | 26.59 | 26.75 | 26.25 | 144,900 |
23 feb 2024 | 27.19 | 27.19 | 26.72 | 26.96 | 26.45 | 179,400 |
22 feb 2024 | 26.57 | 27.19 | 26.20 | 27.15 | 26.64 | 193,100 |
21 feb 2024 | 27.27 | 27.42 | 26.47 | 26.58 | 26.08 | 216,000 |
20 feb 2024 | 26.94 | 27.94 | 26.74 | 27.22 | 26.71 | 245,600 |
16 feb 2024 | 27.13 | 27.43 | 26.38 | 27.19 | 26.68 | 386,400 |
16 feb 2024 | 0.458 Dividendo | |||||
15 feb 2024 | 27.72 | 28.10 | 27.62 | 27.92 | 26.94 | 435,000 |
14 feb 2024 | 27.15 | 27.80 | 26.79 | 27.59 | 26.63 | 321,200 |
13 feb 2024 | 26.78 | 27.14 | 26.49 | 26.72 | 25.79 | 299,900 |
12 feb 2024 | 26.35 | 27.67 | 26.35 | 27.55 | 26.59 | 262,500 |
09 feb 2024 | 25.50 | 26.35 | 25.41 | 26.34 | 25.42 | 142,500 |
08 feb 2024 | 24.94 | 25.64 | 24.89 | 25.41 | 24.52 | 136,700 |
07 feb 2024 | 25.42 | 25.42 | 24.83 | 25.06 | 24.18 | 159,400 |
06 feb 2024 | 24.95 | 25.48 | 24.94 | 25.39 | 24.50 | 202,300 |
*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. |