Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25.74 | 25.75 | 25.64 | 25.71 | 25.71 | 13,800 |
09 may 2024 | 25.59 | 25.70 | 25.52 | 25.61 | 25.61 | 7,600 |
08 may 2024 | 25.72 | 25.81 | 25.67 | 25.80 | 25.80 | 18,700 |
07 may 2024 | 25.68 | 25.79 | 25.59 | 25.70 | 25.70 | 10,200 |
06 may 2024 | 25.82 | 25.85 | 25.71 | 25.75 | 25.75 | 15,800 |
03 may 2024 | 25.68 | 25.82 | 25.68 | 25.74 | 25.74 | 7,300 |
02 may 2024 | 25.40 | 25.74 | 25.39 | 25.61 | 25.61 | 8,700 |
01 may 2024 | 25.37 | 25.57 | 24.99 | 25.33 | 25.33 | 9,200 |
30 abr 2024 | 25.40 | 25.43 | 25.23 | 25.32 | 25.32 | 13,100 |
29 abr 2024 | 25.47 | 25.56 | 25.39 | 25.56 | 25.56 | 9,600 |
26 abr 2024 | 25.16 | 25.33 | 25.16 | 25.20 | 25.20 | 50,400 |
25 abr 2024 | 24.80 | 25.18 | 24.80 | 25.13 | 25.13 | 6,100 |
24 abr 2024 | 25.15 | 25.16 | 24.95 | 25.05 | 25.05 | 7,900 |
23 abr 2024 | 24.92 | 25.09 | 24.92 | 25.03 | 25.03 | 7,500 |
22 abr 2024 | 24.70 | 24.95 | 24.69 | 24.94 | 24.94 | 21,500 |
19 abr 2024 | 24.70 | 24.81 | 24.62 | 24.62 | 24.62 | 11,200 |
18 abr 2024 | 24.62 | 24.85 | 24.60 | 24.70 | 24.70 | 6,800 |
17 abr 2024 | 24.78 | 24.85 | 24.65 | 24.71 | 24.71 | 8,200 |
16 abr 2024 | 24.84 | 24.85 | 24.67 | 24.83 | 24.83 | 4,200 |
15 abr 2024 | 25.23 | 25.25 | 25.01 | 25.06 | 25.06 | 5,700 |
12 abr 2024 | 25.32 | 25.41 | 25.21 | 25.26 | 25.26 | 10,200 |
11 abr 2024 | 25.79 | 25.86 | 25.59 | 25.83 | 25.83 | 16,400 |
10 abr 2024 | 25.56 | 25.71 | 25.54 | 25.60 | 25.60 | 7,600 |
09 abr 2024 | 26.00 | 26.05 | 25.93 | 25.95 | 25.95 | 10,200 |
08 abr 2024 | 25.80 | 25.98 | 25.80 | 25.92 | 25.92 | 5,200 |
05 abr 2024 | 25.61 | 25.86 | 25.56 | 25.82 | 25.82 | 11,700 |
04 abr 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 25.56 | 6,300 |
03 abr 2024 | 25.47 | 25.78 | 25.47 | 25.59 | 25.59 | 16,900 |
02 abr 2024 | 25.65 | 25.71 | 25.46 | 25.63 | 25.63 | 10,100 |
01 abr 2024 | 25.71 | 25.71 | 25.42 | 25.51 | 25.51 | 8,800 |
28 mar 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 25.70 | 21,300 |
27 mar 2024 | 25.52 | 25.53 | 25.33 | 25.37 | 25.37 | 5,100 |
26 mar 2024 | 25.50 | 25.53 | 25.31 | 25.44 | 25.44 | 20,000 |
25 mar 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 25.33 | 57,200 |
22 mar 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25.42 | 25,200 |
22 mar 2024 | 0.09 Dividendo | |||||
21 mar 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 25.53 | 9,500 |
20 mar 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 25.39 | 12,300 |
19 mar 2024 | 24.92 | 25.15 | 24.92 | 25.00 | 24.91 | 5,800 |
18 mar 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 25.18 | 12,100 |
15 mar 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 25.09 | 7,900 |
14 mar 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 25.42 | 7,500 |
13 mar 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 25.28 | 5,900 |
12 mar 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 25.43 | 11,900 |
11 mar 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 25.43 | 4,400 |
08 mar 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 25.63 | 7,500 |
07 mar 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 25.68 | 5,000 |
06 mar 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 25.48 | 10,700 |
05 mar 2024 | 25.28 | 25.35 | 25.24 | 25.29 | 25.20 | 15,100 |
04 mar 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 25.33 | 5,700 |
01 mar 2024 | 25.36 | 25.51 | 25.32 | 25.48 | 25.39 | 12,900 |
29 feb 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 25.04 | 18,700 |
28 feb 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 24.99 | 10,100 |
27 feb 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 25.15 | 14,800 |
26 feb 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 25.09 | 9,500 |
23 feb 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 25.27 | 5,900 |
22 feb 2024 | 25.47 | 25.61 | 25.30 | 25.42 | 25.33 | 26,800 |
21 feb 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 25.04 | 8,100 |
20 feb 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 25.32 | 9,800 |
16 feb 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 25.20 | 18,900 |
15 feb 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 25.03 | 6,100 |
14 feb 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 25.04 | 4,700 |
13 feb 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 24.63 | 10,300 |
12 feb 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 24.96 | 8,100 |
09 feb 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 24.98 | 6,500 |
08 feb 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 24.90 | 19,300 |
07 feb 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 24.96 | 8,900 |
06 feb 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 24.73 | 16,100 |
05 feb 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 24.48 | 28,200 |
02 feb 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 24.51 | 9,900 |
01 feb 2024 | 24.44 | 24.56 | 24.34 | 24.55 | 24.46 | 5,200 |
31 ene 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 24.09 | 25,400 |
30 ene 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 24.15 | 4,900 |
29 ene 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 24.27 | 4,500 |
26 ene 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 24.14 | 18,900 |
25 ene 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 23.92 | 19,500 |
24 ene 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 24.08 | 16,900 |
23 ene 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 23.81 | 16,600 |
22 ene 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 23.96 | 6,600 |
19 ene 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 24.05 | 6,600 |
18 ene 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 23.60 | 6,300 |
17 ene 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 23.66 | 14,500 |
16 ene 2024 | 24.07 | 24.07 | 23.88 | 23.92 | 23.84 | 10,900 |
12 ene 2024 | 24.40 | 24.40 | 24.29 | 24.37 | 24.28 | 190,500 |
11 ene 2024 | 24.20 | 24.26 | 24.12 | 24.15 | 24.07 | 13,500 |
10 ene 2024 | 24.08 | 24.23 | 24.08 | 24.21 | 24.12 | 15,900 |
09 ene 2024 | 24.04 | 24.20 | 24.04 | 24.04 | 23.96 | 5,400 |
08 ene 2024 | 24.12 | 24.38 | 24.12 | 24.34 | 24.25 | 17,300 |
05 ene 2024 | 24.24 | 24.41 | 24.16 | 24.16 | 24.08 | 10,700 |
04 ene 2024 | 24.07 | 24.27 | 24.07 | 24.15 | 24.07 | 16,400 |
03 ene 2024 | 24.02 | 24.23 | 23.90 | 23.97 | 23.89 | 15,500 |
02 ene 2024 | 24.43 | 24.47 | 24.29 | 24.29 | 24.20 | 7,300 |
29 dic 2023 | 24.64 | 24.64 | 24.34 | 24.58 | 24.49 | 8,700 |
28 dic 2023 | 24.44 | 24.66 | 24.44 | 24.53 | 24.44 | 16,100 |
27 dic 2023 | 24.47 | 24.60 | 24.27 | 24.36 | 24.27 | 15,200 |
26 dic 2023 | 24.35 | 24.45 | 24.27 | 24.42 | 24.33 | 20,600 |
22 dic 2023 | 24.19 | 24.27 | 24.07 | 24.21 | 24.12 | 24,500 |
22 dic 2023 | 0.145 Dividendo | |||||
21 dic 2023 | 24.15 | 24.30 | 24.11 | 24.30 | 24.07 | 10,600 |
20 dic 2023 | 24.13 | 24.13 | 23.78 | 23.80 | 23.57 | 7,100 |
*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. |