Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 24.12 | 24.14 | 24.05 | 24.10 | 24.10 | 10,400 |
17 may 2024 | 24.01 | 24.01 | 23.84 | 23.92 | 23.92 | 3,800 |
16 may 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.98 | 5,700 |
15 may 2024 | 23.98 | 24.12 | 23.98 | 24.12 | 24.12 | 7,600 |
14 may 2024 | 23.73 | 23.77 | 23.66 | 23.77 | 23.77 | 19,800 |
13 may 2024 | 23.70 | 23.72 | 23.59 | 23.62 | 23.62 | 44,700 |
10 may 2024 | 23.55 | 23.56 | 23.50 | 23.54 | 23.54 | 10,400 |
09 may 2024 | 23.40 | 23.53 | 23.33 | 23.52 | 23.52 | 20,300 |
08 may 2024 | 23.35 | 23.43 | 23.33 | 23.43 | 23.43 | 23,000 |
07 may 2024 | 23.47 | 23.59 | 23.44 | 23.44 | 23.44 | 16,800 |
06 may 2024 | 23.41 | 23.50 | 23.41 | 23.50 | 23.50 | 5,900 |
03 may 2024 | 23.29 | 23.29 | 23.11 | 23.21 | 23.21 | 14,800 |
02 may 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 9,400 |
01 may 2024 | 22.67 | 22.99 | 22.54 | 22.61 | 22.61 | 13,000 |
30 abr 2024 | 23.05 | 23.10 | 22.70 | 22.70 | 22.70 | 66,600 |
29 abr 2024 | 23.20 | 23.20 | 23.05 | 23.19 | 23.19 | 29,700 |
26 abr 2024 | 22.78 | 23.09 | 22.78 | 23.03 | 23.03 | 33,100 |
25 abr 2024 | 22.59 | 22.75 | 22.55 | 22.75 | 22.75 | 46,200 |
24 abr 2024 | 23.02 | 23.02 | 22.68 | 22.83 | 22.83 | 14,400 |
23 abr 2024 | 22.73 | 22.82 | 22.73 | 22.77 | 22.77 | 6,900 |
22 abr 2024 | 22.26 | 22.48 | 22.14 | 22.35 | 22.35 | 13,600 |
19 abr 2024 | 22.34 | 22.34 | 22.03 | 22.15 | 22.15 | 12,300 |
18 abr 2024 | 22.47 | 22.64 | 22.36 | 22.40 | 22.40 | 15,200 |
17 abr 2024 | 22.85 | 22.86 | 22.50 | 22.53 | 22.53 | 8,200 |
16 abr 2024 | 22.63 | 22.86 | 22.63 | 22.77 | 22.77 | 10,000 |
15 abr 2024 | 23.37 | 23.37 | 22.73 | 22.79 | 22.79 | 64,700 |
12 abr 2024 | 23.39 | 23.45 | 23.09 | 23.14 | 23.14 | 16,500 |
11 abr 2024 | 23.50 | 23.69 | 23.37 | 23.69 | 23.69 | 69,500 |
10 abr 2024 | 23.34 | 23.46 | 23.34 | 23.40 | 23.40 | 9,700 |
09 abr 2024 | 23.85 | 23.85 | 23.58 | 23.80 | 23.80 | 3,400 |
08 abr 2024 | 23.75 | 23.82 | 23.72 | 23.77 | 23.77 | 6,200 |
05 abr 2024 | 23.52 | 23.73 | 23.51 | 23.68 | 23.68 | 38,000 |
04 abr 2024 | 24.01 | 24.02 | 23.39 | 23.43 | 23.43 | 23,800 |
03 abr 2024 | 23.50 | 23.87 | 23.50 | 23.79 | 23.79 | 35,100 |
02 abr 2024 | 23.80 | 23.80 | 23.58 | 23.70 | 23.70 | 17,400 |
01 abr 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 24.01 | 7,500 |
28 mar 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 24.12 | 7,600 |
27 mar 2024 | 23.99 | 24.05 | 23.91 | 24.05 | 24.05 | 2,500 |
26 mar 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 23.85 | 19,300 |
25 mar 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 23.83 | 11,200 |
22 mar 2024 | 23.92 | 23.97 | 23.89 | 23.92 | 23.92 | 68,300 |
21 mar 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 24.06 | 17,900 |
21 mar 2024 | 0.005 Dividendo | |||||
20 mar 2024 | 23.49 | 23.81 | 23.42 | 23.78 | 23.77 | 4,900 |
19 mar 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 23.40 | 22,700 |
18 mar 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 23.33 | 17,200 |
15 mar 2024 | 23.34 | 23.38 | 23.23 | 23.25 | 23.25 | 38,900 |
14 mar 2024 | 23.69 | 23.69 | 23.37 | 23.40 | 23.40 | 10,500 |
13 mar 2024 | 23.69 | 23.74 | 23.62 | 23.64 | 23.63 | 9,100 |
12 mar 2024 | 23.56 | 23.73 | 23.49 | 23.73 | 23.73 | 30,000 |
11 mar 2024 | 23.51 | 23.54 | 23.42 | 23.50 | 23.50 | 37,200 |
08 mar 2024 | 24.05 | 24.05 | 23.64 | 23.69 | 23.69 | 9,500 |
07 mar 2024 | 23.82 | 23.99 | 23.82 | 23.98 | 23.97 | 23,100 |
06 mar 2024 | 23.66 | 23.79 | 23.55 | 23.64 | 23.63 | 16,200 |
05 mar 2024 | 23.48 | 23.55 | 23.35 | 23.44 | 23.44 | 41,400 |
04 mar 2024 | 23.89 | 23.91 | 23.78 | 23.85 | 23.84 | 15,600 |
01 mar 2024 | 23.51 | 23.82 | 23.46 | 23.77 | 23.77 | 19,400 |
29 feb 2024 | 23.40 | 23.46 | 23.34 | 23.46 | 23.46 | 37,000 |
28 feb 2024 | 23.20 | 23.30 | 23.20 | 23.26 | 23.26 | 4,700 |
27 feb 2024 | 23.31 | 23.38 | 23.28 | 23.34 | 23.34 | 20,600 |
26 feb 2024 | 23.16 | 23.27 | 23.16 | 23.22 | 23.22 | 14,800 |
23 feb 2024 | 23.25 | 23.25 | 23.05 | 23.16 | 23.16 | 67,100 |
22 feb 2024 | 22.96 | 23.17 | 22.96 | 23.13 | 23.13 | 18,900 |
21 feb 2024 | 22.50 | 22.59 | 22.44 | 22.59 | 22.59 | 8,900 |
20 feb 2024 | 22.61 | 22.71 | 22.61 | 22.71 | 22.71 | 2,400 |
16 feb 2024 | 22.97 | 23.15 | 22.92 | 22.92 | 22.92 | 10,000 |
15 feb 2024 | 23.13 | 23.23 | 23.07 | 23.20 | 23.20 | 6,000 |
14 feb 2024 | 22.79 | 23.04 | 22.75 | 23.04 | 23.04 | 28,500 |
13 feb 2024 | 22.56 | 22.66 | 22.42 | 22.55 | 22.55 | 6,800 |
12 feb 2024 | 22.98 | 23.27 | 22.98 | 23.11 | 23.11 | 13,500 |
09 feb 2024 | 22.86 | 23.04 | 22.86 | 23.03 | 23.02 | 19,000 |
08 feb 2024 | 22.59 | 22.79 | 22.58 | 22.79 | 22.79 | 12,500 |
07 feb 2024 | 22.39 | 22.58 | 22.36 | 22.55 | 22.55 | 90,000 |
06 feb 2024 | 22.32 | 22.40 | 22.24 | 22.40 | 22.40 | 52,800 |
05 feb 2024 | 22.29 | 22.37 | 22.17 | 22.33 | 22.32 | 23,900 |
02 feb 2024 | 22.23 | 22.47 | 22.23 | 22.47 | 22.47 | 500 |
01 feb 2024 | 22.05 | 22.26 | 21.94 | 22.26 | 22.26 | 8,200 |
31 ene 2024 | 22.13 | 22.18 | 21.90 | 21.90 | 21.90 | 11,600 |
30 ene 2024 | 22.42 | 22.42 | 22.30 | 22.32 | 22.32 | 9,900 |
29 ene 2024 | 22.23 | 22.48 | 22.19 | 22.48 | 22.48 | 13,100 |
26 ene 2024 | 22.28 | 22.31 | 22.16 | 22.17 | 22.17 | 9,100 |
25 ene 2024 | 22.35 | 22.38 | 22.23 | 22.34 | 22.34 | 29,000 |
24 ene 2024 | 22.37 | 22.38 | 22.16 | 22.16 | 22.16 | 15,000 |
23 ene 2024 | 22.20 | 22.23 | 22.10 | 22.22 | 22.22 | 23,500 |
22 ene 2024 | 22.23 | 22.27 | 22.11 | 22.24 | 22.24 | 25,400 |
19 ene 2024 | 21.69 | 22.01 | 21.66 | 22.01 | 22.01 | 167,400 |
18 ene 2024 | 21.51 | 21.64 | 21.40 | 21.64 | 21.64 | 20,500 |
17 ene 2024 | 21.19 | 21.32 | 21.19 | 21.32 | 21.32 | 6,500 |
16 ene 2024 | 21.38 | 21.46 | 21.31 | 21.46 | 21.45 | 3,400 |
12 ene 2024 | 21.81 | 21.84 | 21.49 | 21.59 | 21.59 | 24,300 |
11 ene 2024 | 21.62 | 21.64 | 21.54 | 21.62 | 21.62 | 16,700 |
10 ene 2024 | 21.43 | 21.44 | 21.41 | 21.42 | 21.41 | 1,800 |
09 ene 2024 | 21.56 | 21.65 | 21.48 | 21.60 | 21.60 | 5,400 |
08 ene 2024 | 21.30 | 21.44 | 21.18 | 21.41 | 21.41 | 5,100 |
05 ene 2024 | 21.60 | 21.60 | 21.51 | 21.54 | 21.54 | 6,300 |
04 ene 2024 | 21.51 | 21.60 | 21.46 | 21.59 | 21.59 | 6,200 |
03 ene 2024 | 21.52 | 21.64 | 21.51 | 21.64 | 21.64 | 21,900 |
02 ene 2024 | 21.75 | 21.75 | 21.45 | 21.52 | 21.52 | 75,500 |
29 dic 2023 | 21.76 | 21.76 | 21.56 | 21.56 | 21.56 | 19,800 |
28 dic 2023 | 21.83 | 21.97 | 21.78 | 21.78 | 21.78 | 13,400 |
*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. |