Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 23.33 | 23.35 | 22.85 | 22.97 | 22.97 | 397,640 |
22 may 2024 | 23.01 | 23.33 | 22.75 | 23.24 | 23.24 | 705,900 |
21 may 2024 | 23.05 | 23.05 | 22.55 | 22.92 | 22.92 | 904,000 |
20 may 2024 | 21.77 | 22.80 | 21.36 | 22.75 | 22.75 | 1,084,600 |
17 may 2024 | 21.41 | 21.83 | 20.83 | 21.64 | 21.64 | 691,900 |
16 may 2024 | 21.87 | 21.87 | 20.69 | 20.79 | 20.79 | 1,003,200 |
15 may 2024 | 21.59 | 21.99 | 21.36 | 21.96 | 21.96 | 680,500 |
14 may 2024 | 20.34 | 21.17 | 20.30 | 20.96 | 20.96 | 677,200 |
13 may 2024 | 20.98 | 21.08 | 20.47 | 20.63 | 20.63 | 836,600 |
10 may 2024 | 22.08 | 22.08 | 20.64 | 20.68 | 20.68 | 1,239,500 |
09 may 2024 | 21.68 | 21.96 | 21.12 | 21.67 | 21.67 | 1,037,100 |
08 may 2024 | 21.58 | 22.06 | 21.28 | 21.75 | 21.75 | 1,265,000 |
07 may 2024 | 23.12 | 23.25 | 21.94 | 21.96 | 21.96 | 910,500 |
06 may 2024 | 22.92 | 23.54 | 22.82 | 22.95 | 22.95 | 938,100 |
06 may 2024 | 2.281 Dividendo | |||||
03 may 2024 | 25.71 | 25.75 | 24.21 | 24.91 | 22.63 | 1,897,400 |
02 may 2024 | 23.95 | 25.34 | 23.39 | 25.07 | 22.77 | 631,200 |
01 may 2024 | 22.20 | 24.04 | 22.12 | 23.26 | 21.13 | 554,100 |
30 abr 2024 | 23.75 | 23.79 | 22.47 | 22.59 | 20.52 | 971,000 |
29 abr 2024 | 24.96 | 25.01 | 23.86 | 24.01 | 21.81 | 648,300 |
26 abr 2024 | 24.15 | 25.44 | 23.89 | 25.37 | 23.05 | 487,500 |
25 abr 2024 | 23.64 | 24.44 | 23.26 | 24.29 | 22.07 | 437,000 |
24 abr 2024 | 24.98 | 24.99 | 24.20 | 24.23 | 22.01 | 307,600 |
23 abr 2024 | 24.02 | 24.90 | 24.00 | 24.86 | 22.58 | 563,800 |
22 abr 2024 | 23.32 | 24.07 | 23.18 | 24.04 | 21.84 | 718,500 |
19 abr 2024 | 24.08 | 24.32 | 22.60 | 22.71 | 20.63 | 607,000 |
18 abr 2024 | 23.21 | 24.36 | 22.89 | 23.38 | 21.24 | 578,900 |
17 abr 2024 | 23.70 | 24.05 | 22.07 | 22.91 | 20.81 | 576,300 |
16 abr 2024 | 23.94 | 23.98 | 22.10 | 23.36 | 21.22 | 1,235,200 |
15 abr 2024 | 26.25 | 26.40 | 23.81 | 23.96 | 21.77 | 806,800 |
12 abr 2024 | 26.94 | 27.00 | 25.91 | 26.03 | 23.65 | 454,200 |
11 abr 2024 | 26.26 | 26.96 | 25.97 | 26.96 | 24.49 | 453,400 |
10 abr 2024 | 25.12 | 26.16 | 24.71 | 26.16 | 23.76 | 484,700 |
09 abr 2024 | 26.12 | 26.12 | 25.28 | 25.46 | 23.13 | 674,200 |
08 abr 2024 | 26.07 | 26.37 | 25.70 | 26.14 | 23.75 | 1,057,700 |
05 abr 2024 | 25.38 | 26.20 | 25.00 | 25.07 | 22.77 | 487,500 |
04 abr 2024 | 27.02 | 27.06 | 25.78 | 25.82 | 23.46 | 1,080,100 |
04 abr 2024 | 2.794 Dividendo | |||||
03 abr 2024 | 28.03 | 29.21 | 27.92 | 28.79 | 23.62 | 1,457,200 |
02 abr 2024 | 27.35 | 28.38 | 27.01 | 28.14 | 23.08 | 904,700 |
01 abr 2024 | 29.75 | 30.08 | 28.40 | 28.71 | 23.55 | 959,100 |
28 mar 2024 | 28.97 | 29.87 | 28.85 | 29.64 | 24.31 | 456,600 |
27 mar 2024 | 29.69 | 29.69 | 28.43 | 28.70 | 23.54 | 594,700 |
26 mar 2024 | 29.61 | 29.61 | 29.17 | 29.18 | 23.94 | 456,300 |
25 mar 2024 | 28.63 | 29.55 | 28.50 | 29.41 | 24.12 | 490,800 |
22 mar 2024 | 27.93 | 28.37 | 27.53 | 28.01 | 22.98 | 583,100 |
21 mar 2024 | 27.81 | 28.33 | 27.69 | 28.10 | 23.05 | 593,600 |
20 mar 2024 | 25.38 | 27.61 | 25.25 | 27.59 | 22.63 | 688,700 |
19 mar 2024 | 24.70 | 25.63 | 23.91 | 25.31 | 20.76 | 651,100 |
18 mar 2024 | 25.90 | 26.33 | 25.30 | 26.11 | 21.42 | 428,600 |
15 mar 2024 | 24.32 | 26.31 | 24.32 | 26.01 | 21.34 | 747,800 |
14 mar 2024 | 26.75 | 26.76 | 24.64 | 25.40 | 20.83 | 1,108,700 |
13 mar 2024 | 27.32 | 29.01 | 27.20 | 27.33 | 22.42 | 662,400 |
12 mar 2024 | 27.60 | 27.94 | 26.28 | 27.65 | 22.68 | 994,000 |
11 mar 2024 | 28.38 | 28.63 | 27.24 | 27.30 | 22.39 | 1,059,200 |
08 mar 2024 | 26.89 | 27.49 | 26.86 | 27.29 | 22.39 | 1,454,400 |
07 mar 2024 | 26.23 | 26.69 | 26.06 | 26.60 | 21.82 | 528,400 |
06 mar 2024 | 25.22 | 26.14 | 24.92 | 26.02 | 21.34 | 795,200 |
06 mar 2024 | 1.662 Dividendo | |||||
05 mar 2024 | 26.78 | 27.44 | 25.70 | 25.90 | 19.88 | 1,313,000 |
04 mar 2024 | 25.88 | 27.13 | 25.27 | 26.78 | 20.56 | 1,337,300 |
01 mar 2024 | 24.32 | 24.68 | 23.59 | 24.64 | 18.91 | 659,100 |
29 feb 2024 | 24.13 | 24.40 | 23.25 | 24.32 | 18.67 | 861,100 |
28 feb 2024 | 23.90 | 24.24 | 23.74 | 23.87 | 18.32 | 680,300 |
27 feb 2024 | 24.00 | 24.03 | 23.68 | 23.86 | 18.32 | 446,100 |
26 feb 2024 | 22.19 | 23.70 | 22.15 | 23.66 | 18.16 | 664,100 |
23 feb 2024 | 22.10 | 22.30 | 21.24 | 21.87 | 16.79 | 461,300 |
22 feb 2024 | 21.66 | 22.50 | 21.47 | 22.35 | 17.16 | 406,900 |
21 feb 2024 | 21.49 | 22.00 | 21.16 | 21.30 | 16.35 | 508,800 |
20 feb 2024 | 23.49 | 23.55 | 21.43 | 22.64 | 17.38 | 881,200 |
16 feb 2024 | 24.24 | 24.37 | 23.20 | 23.32 | 17.90 | 1,140,400 |
15 feb 2024 | 23.25 | 23.49 | 22.81 | 23.05 | 17.69 | 655,400 |
14 feb 2024 | 21.69 | 22.65 | 21.67 | 22.57 | 17.33 | 799,400 |
13 feb 2024 | 20.11 | 20.90 | 20.09 | 20.50 | 15.74 | 538,100 |
12 feb 2024 | 20.39 | 21.53 | 20.39 | 21.25 | 16.31 | 568,700 |
09 feb 2024 | 20.70 | 20.75 | 20.33 | 20.66 | 15.86 | 781,600 |
08 feb 2024 | 19.43 | 20.22 | 19.39 | 20.22 | 15.52 | 452,600 |
07 feb 2024 | 18.52 | 19.13 | 17.63 | 18.82 | 14.45 | 735,400 |
07 feb 2024 | 1.075 Dividendo | |||||
06 feb 2024 | 19.29 | 19.66 | 18.95 | 19.45 | 14.11 | 631,900 |
05 feb 2024 | 20.76 | 20.76 | 18.95 | 19.15 | 13.89 | 890,000 |
02 feb 2024 | 20.48 | 20.79 | 20.21 | 20.75 | 15.05 | 493,300 |
01 feb 2024 | 20.59 | 20.78 | 19.95 | 20.56 | 14.91 | 465,700 |
31 ene 2024 | 20.50 | 20.96 | 20.33 | 20.43 | 14.82 | 385,700 |
30 ene 2024 | 20.87 | 20.87 | 20.48 | 20.54 | 14.90 | 530,000 |
29 ene 2024 | 20.17 | 20.79 | 19.93 | 20.59 | 14.93 | 534,900 |
26 ene 2024 | 19.96 | 20.05 | 19.32 | 19.85 | 14.40 | 454,100 |
25 ene 2024 | 19.30 | 19.53 | 18.90 | 19.19 | 13.92 | 474,800 |
24 ene 2024 | 19.96 | 19.96 | 19.12 | 19.22 | 13.94 | 499,900 |
23 ene 2024 | 19.25 | 19.65 | 19.03 | 19.46 | 14.11 | 465,200 |
22 ene 2024 | 19.43 | 20.12 | 19.23 | 19.89 | 14.42 | 565,400 |
19 ene 2024 | 19.52 | 19.53 | 18.57 | 19.46 | 14.11 | 1,087,700 |
18 ene 2024 | 20.89 | 21.31 | 19.46 | 19.54 | 14.17 | 1,123,700 |
17 ene 2024 | 20.46 | 20.91 | 20.22 | 20.91 | 15.16 | 402,700 |
16 ene 2024 | 19.95 | 21.06 | 19.73 | 20.79 | 15.08 | 1,879,700 |
12 ene 2024 | 21.17 | 21.79 | 20.25 | 20.30 | 14.72 | 1,474,400 |
11 ene 2024 | 24.20 | 24.44 | 21.70 | 21.88 | 15.87 | 1,761,700 |
10 ene 2024 | 22.83 | 23.38 | 22.23 | 23.17 | 16.80 | 1,190,800 |
09 ene 2024 | 24.15 | 24.20 | 23.09 | 23.19 | 16.82 | 1,105,300 |
08 ene 2024 | 24.01 | 24.31 | 22.50 | 24.23 | 17.57 | 1,063,200 |
*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. |