Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 23.26 | 23.46 | 22.99 | 23.41 | 23.41 | 705,139 |
01 may 2024 | 22.98 | 23.52 | 22.85 | 22.92 | 22.92 | 1,374,900 |
30 abr 2024 | 23.03 | 23.46 | 22.88 | 22.94 | 22.94 | 1,613,400 |
29 abr 2024 | 23.11 | 23.42 | 23.11 | 23.28 | 23.28 | 1,217,700 |
26 abr 2024 | 22.66 | 23.45 | 22.66 | 22.86 | 22.86 | 2,938,200 |
25 abr 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 23.04 | 1,839,100 |
24 abr 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 23.12 | 1,364,100 |
23 abr 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 22.70 | 1,419,700 |
22 abr 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 22.38 | 1,123,700 |
19 abr 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 22.17 | 926,300 |
18 abr 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 22.04 | 740,500 |
17 abr 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 21.90 | 1,078,400 |
16 abr 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 21.74 | 993,400 |
15 abr 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 22.07 | 1,202,400 |
12 abr 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 22.49 | 1,324,700 |
11 abr 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 22.81 | 1,413,800 |
10 abr 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 22.50 | 1,435,000 |
09 abr 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 23.61 | 1,199,000 |
08 abr 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 23.18 | 912,000 |
05 abr 2024 | 22.43 | 22.72 | 22.39 | 22.56 | 22.56 | 987,600 |
04 abr 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 22.61 | 1,338,200 |
03 abr 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 22.71 | 1,155,100 |
03 abr 2024 | 0.32 Dividendo | |||||
02 abr 2024 | 22.80 | 22.93 | 22.55 | 22.84 | 22.52 | 1,447,000 |
01 abr 2024 | 24.14 | 24.14 | 23.14 | 23.15 | 22.83 | 1,395,000 |
28 mar 2024 | 23.65 | 24.09 | 23.65 | 24.04 | 23.70 | 1,222,700 |
27 mar 2024 | 23.14 | 23.77 | 22.95 | 23.57 | 23.24 | 2,002,500 |
26 mar 2024 | 23.26 | 23.26 | 22.79 | 22.81 | 22.49 | 1,785,300 |
25 mar 2024 | 23.07 | 23.32 | 23.02 | 23.15 | 22.83 | 1,864,800 |
22 mar 2024 | 23.90 | 23.94 | 22.93 | 23.02 | 22.70 | 2,004,900 |
21 mar 2024 | 24.00 | 24.33 | 23.61 | 23.84 | 23.51 | 2,576,200 |
20 mar 2024 | 22.95 | 23.87 | 22.89 | 23.76 | 23.43 | 1,402,600 |
19 mar 2024 | 23.09 | 23.34 | 22.91 | 23.11 | 22.79 | 1,324,300 |
18 mar 2024 | 23.30 | 23.36 | 23.10 | 23.20 | 22.87 | 1,135,400 |
15 mar 2024 | 22.78 | 23.25 | 22.78 | 23.23 | 22.90 | 2,257,300 |
14 mar 2024 | 23.31 | 23.35 | 22.69 | 23.02 | 22.70 | 1,136,700 |
13 mar 2024 | 23.25 | 23.68 | 23.25 | 23.50 | 23.17 | 1,122,600 |
12 mar 2024 | 23.47 | 23.81 | 23.22 | 23.32 | 22.99 | 1,735,100 |
11 mar 2024 | 23.53 | 23.78 | 23.39 | 23.59 | 23.26 | 1,254,800 |
08 mar 2024 | 23.95 | 24.25 | 23.69 | 23.71 | 23.38 | 1,481,100 |
07 mar 2024 | 23.92 | 24.12 | 23.41 | 23.63 | 23.30 | 1,133,200 |
06 mar 2024 | 23.91 | 24.02 | 23.58 | 23.72 | 23.39 | 2,954,800 |
05 mar 2024 | 23.24 | 24.02 | 23.15 | 23.74 | 23.41 | 1,723,500 |
04 mar 2024 | 23.28 | 23.50 | 22.82 | 23.44 | 23.11 | 955,700 |
01 mar 2024 | 22.74 | 23.44 | 22.60 | 23.27 | 22.94 | 2,959,000 |
29 feb 2024 | 22.91 | 23.26 | 22.61 | 22.81 | 22.49 | 3,421,800 |
28 feb 2024 | 22.62 | 23.06 | 22.59 | 22.63 | 22.31 | 1,743,900 |
27 feb 2024 | 22.84 | 23.04 | 22.66 | 22.84 | 22.52 | 1,408,600 |
26 feb 2024 | 22.73 | 22.88 | 22.50 | 22.58 | 22.26 | 1,451,800 |
23 feb 2024 | 23.09 | 23.13 | 22.80 | 22.84 | 22.52 | 1,042,900 |
22 feb 2024 | 23.57 | 23.58 | 23.08 | 23.10 | 22.78 | 1,377,300 |
21 feb 2024 | 23.19 | 23.50 | 23.13 | 23.50 | 23.17 | 1,129,000 |
20 feb 2024 | 23.19 | 23.37 | 23.04 | 23.35 | 23.02 | 822,000 |
16 feb 2024 | 23.20 | 23.90 | 23.05 | 23.61 | 23.28 | 1,708,600 |
15 feb 2024 | 22.83 | 23.71 | 22.71 | 23.66 | 23.33 | 1,250,900 |
14 feb 2024 | 22.70 | 22.78 | 22.43 | 22.60 | 22.28 | 1,447,600 |
13 feb 2024 | 22.77 | 22.89 | 22.17 | 22.40 | 22.09 | 2,455,700 |
12 feb 2024 | 23.02 | 23.84 | 23.02 | 23.73 | 23.40 | 1,756,600 |
09 feb 2024 | 22.86 | 23.15 | 22.79 | 22.88 | 22.56 | 1,995,900 |
08 feb 2024 | 22.30 | 23.12 | 22.07 | 22.90 | 22.58 | 3,902,200 |
07 feb 2024 | 21.90 | 22.09 | 21.60 | 21.97 | 21.66 | 2,833,000 |
06 feb 2024 | 21.79 | 22.15 | 21.66 | 21.84 | 21.53 | 2,706,900 |
05 feb 2024 | 21.95 | 22.13 | 21.68 | 21.87 | 21.56 | 1,152,300 |
02 feb 2024 | 22.40 | 22.49 | 22.19 | 22.36 | 22.05 | 1,958,700 |
01 feb 2024 | 22.93 | 22.93 | 22.26 | 22.86 | 22.54 | 2,762,200 |
31 ene 2024 | 23.54 | 23.62 | 22.79 | 22.91 | 22.59 | 1,966,300 |
30 ene 2024 | 23.38 | 23.67 | 23.20 | 23.58 | 23.25 | 1,880,100 |
29 ene 2024 | 23.20 | 23.65 | 23.08 | 23.57 | 23.24 | 912,500 |
26 ene 2024 | 23.28 | 23.45 | 23.16 | 23.20 | 22.87 | 803,000 |
25 ene 2024 | 23.38 | 23.47 | 23.00 | 23.21 | 22.88 | 1,072,000 |
24 ene 2024 | 23.63 | 23.63 | 22.86 | 22.95 | 22.63 | 1,714,900 |
23 ene 2024 | 23.90 | 24.05 | 23.15 | 23.21 | 22.88 | 1,767,600 |
22 ene 2024 | 23.61 | 23.79 | 23.48 | 23.65 | 23.32 | 1,101,600 |
19 ene 2024 | 23.13 | 23.52 | 22.83 | 23.42 | 23.09 | 1,069,400 |
18 ene 2024 | 23.01 | 23.10 | 22.55 | 22.92 | 22.60 | 1,537,500 |
17 ene 2024 | 23.01 | 23.32 | 22.43 | 22.90 | 22.58 | 1,665,900 |
16 ene 2024 | 23.68 | 23.79 | 23.42 | 23.62 | 23.29 | 1,175,100 |
12 ene 2024 | 24.32 | 24.47 | 24.00 | 24.02 | 23.68 | 745,400 |
11 ene 2024 | 24.42 | 24.51 | 23.81 | 23.97 | 23.63 | 1,238,000 |
10 ene 2024 | 24.51 | 24.83 | 24.46 | 24.59 | 24.25 | 945,700 |
09 ene 2024 | 24.21 | 24.58 | 24.00 | 24.47 | 24.13 | 1,424,600 |
08 ene 2024 | 24.28 | 24.62 | 24.17 | 24.53 | 24.19 | 1,156,900 |
05 ene 2024 | 23.64 | 24.61 | 23.45 | 24.39 | 24.05 | 3,137,100 |
04 ene 2024 | 23.76 | 24.15 | 23.64 | 23.87 | 23.54 | 1,112,500 |
03 ene 2024 | 23.98 | 24.38 | 23.65 | 23.88 | 23.55 | 4,033,000 |
03 ene 2024 | 0.32 Dividendo | |||||
02 ene 2024 | 24.38 | 24.97 | 24.30 | 24.71 | 24.05 | 1,321,600 |
29 dic 2023 | 24.55 | 24.65 | 24.35 | 24.35 | 23.70 | 1,326,900 |
28 dic 2023 | 24.36 | 24.76 | 24.36 | 24.74 | 24.08 | 1,125,700 |
27 dic 2023 | 24.50 | 24.60 | 24.30 | 24.55 | 23.89 | 1,107,900 |
26 dic 2023 | 24.15 | 24.58 | 23.97 | 24.49 | 23.83 | 664,600 |
22 dic 2023 | 24.23 | 24.51 | 23.83 | 24.00 | 23.36 | 786,300 |
21 dic 2023 | 24.19 | 24.23 | 23.68 | 24.04 | 23.40 | 1,280,300 |
20 dic 2023 | 24.04 | 24.76 | 23.88 | 23.90 | 23.26 | 1,474,500 |
19 dic 2023 | 24.19 | 24.29 | 23.97 | 24.03 | 23.39 | 1,807,200 |
18 dic 2023 | 24.33 | 24.33 | 23.79 | 24.00 | 23.36 | 1,407,300 |
15 dic 2023 | 24.73 | 24.96 | 24.01 | 24.17 | 23.52 | 3,228,800 |
14 dic 2023 | 24.53 | 25.19 | 24.37 | 24.80 | 24.14 | 2,221,700 |
13 dic 2023 | 22.43 | 23.87 | 22.33 | 23.66 | 23.03 | 1,881,800 |
12 dic 2023 | 22.47 | 22.53 | 22.22 | 22.45 | 21.85 | 2,132,700 |
*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. |