Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24.07 | 24.21 | 23.90 | 24.05 | 24.05 | 52,345 |
02 may 2024 | 23.57 | 23.80 | 23.28 | 23.75 | 23.75 | 83,800 |
01 may 2024 | 23.17 | 23.70 | 23.11 | 23.21 | 23.21 | 79,200 |
30 abr 2024 | 23.50 | 23.61 | 23.22 | 23.25 | 23.25 | 96,300 |
29 abr 2024 | 23.52 | 23.74 | 23.45 | 23.68 | 23.68 | 98,900 |
26 abr 2024 | 23.02 | 23.38 | 22.96 | 23.27 | 23.27 | 75,100 |
25 abr 2024 | 22.64 | 22.92 | 22.53 | 22.87 | 22.87 | 98,100 |
24 abr 2024 | 22.98 | 23.09 | 22.80 | 22.91 | 22.91 | 93,800 |
23 abr 2024 | 22.49 | 22.83 | 22.42 | 22.76 | 22.76 | 66,200 |
22 abr 2024 | 22.40 | 22.59 | 22.25 | 22.50 | 22.50 | 93,800 |
19 abr 2024 | 22.54 | 22.64 | 22.24 | 22.32 | 22.32 | 73,700 |
18 abr 2024 | 22.85 | 23.00 | 22.61 | 22.71 | 22.71 | 78,400 |
17 abr 2024 | 23.17 | 23.29 | 22.86 | 22.91 | 22.91 | 109,700 |
16 abr 2024 | 23.14 | 23.28 | 22.98 | 23.08 | 23.08 | 107,600 |
15 abr 2024 | 24.03 | 24.09 | 23.33 | 23.39 | 23.39 | 144,300 |
12 abr 2024 | 24.18 | 24.18 | 23.69 | 23.73 | 23.73 | 217,300 |
11 abr 2024 | 24.42 | 24.50 | 24.17 | 24.44 | 24.44 | 107,100 |
10 abr 2024 | 24.31 | 24.45 | 24.00 | 24.29 | 24.29 | 124,000 |
09 abr 2024 | 24.65 | 24.86 | 24.58 | 24.80 | 24.80 | 235,400 |
08 abr 2024 | 24.38 | 24.59 | 24.38 | 24.46 | 24.46 | 98,500 |
05 abr 2024 | 24.13 | 24.33 | 24.05 | 24.26 | 24.26 | 187,900 |
04 abr 2024 | 24.72 | 24.88 | 24.08 | 24.12 | 24.12 | 102,100 |
03 abr 2024 | 24.20 | 24.45 | 24.20 | 24.41 | 24.41 | 69,600 |
02 abr 2024 | 24.39 | 24.47 | 24.25 | 24.34 | 24.34 | 202,000 |
01 abr 2024 | 24.73 | 24.95 | 24.62 | 24.73 | 24.73 | 137,800 |
28 mar 2024 | 24.60 | 24.78 | 24.60 | 24.70 | 24.70 | 88,600 |
27 mar 2024 | 24.32 | 24.70 | 24.22 | 24.67 | 24.67 | 99,700 |
26 mar 2024 | 24.37 | 24.43 | 24.16 | 24.18 | 24.18 | 77,800 |
25 mar 2024 | 24.22 | 24.42 | 24.20 | 24.29 | 24.29 | 115,100 |
22 mar 2024 | 24.39 | 24.43 | 24.33 | 24.35 | 24.35 | 72,100 |
21 mar 2024 | 24.53 | 24.68 | 24.46 | 24.47 | 24.47 | 111,300 |
20 mar 2024 | 23.93 | 24.47 | 23.93 | 24.40 | 24.40 | 191,100 |
19 mar 2024 | 23.86 | 24.04 | 23.73 | 23.96 | 23.96 | 178,200 |
18 mar 2024 | 24.13 | 24.26 | 23.93 | 23.95 | 23.95 | 143,800 |
15 mar 2024 | 23.79 | 23.94 | 23.76 | 23.83 | 23.83 | 92,400 |
14 mar 2024 | 24.31 | 24.37 | 23.75 | 23.89 | 23.89 | 133,800 |
13 mar 2024 | 24.38 | 24.50 | 24.29 | 24.32 | 24.32 | 128,300 |
12 mar 2024 | 24.35 | 24.58 | 24.21 | 24.51 | 24.51 | 139,700 |
11 mar 2024 | 24.13 | 24.38 | 24.13 | 24.27 | 24.27 | 249,300 |
08 mar 2024 | 24.59 | 24.87 | 24.24 | 24.24 | 24.24 | 107,600 |
07 mar 2024 | 24.30 | 24.60 | 24.30 | 24.54 | 24.54 | 268,100 |
06 mar 2024 | 24.16 | 24.43 | 24.07 | 24.26 | 24.26 | 107,300 |
05 mar 2024 | 24.02 | 24.08 | 23.71 | 23.81 | 23.81 | 124,000 |
04 mar 2024 | 24.46 | 24.46 | 24.32 | 24.32 | 24.32 | 122,600 |
01 mar 2024 | 24.13 | 24.62 | 24.13 | 24.56 | 24.56 | 180,300 |
29 feb 2024 | 24.06 | 24.34 | 23.97 | 24.15 | 24.15 | 194,500 |
28 feb 2024 | 23.82 | 23.90 | 23.70 | 23.79 | 23.79 | 89,900 |
27 feb 2024 | 23.79 | 23.94 | 23.79 | 23.91 | 23.91 | 119,700 |
26 feb 2024 | 23.52 | 23.79 | 23.52 | 23.63 | 23.63 | 178,400 |
23 feb 2024 | 23.64 | 23.71 | 23.46 | 23.57 | 23.57 | 114,900 |
22 feb 2024 | 23.85 | 23.97 | 23.61 | 23.71 | 23.71 | 221,800 |
21 feb 2024 | 23.37 | 23.57 | 23.06 | 23.50 | 23.50 | 130,600 |
20 feb 2024 | 23.61 | 23.79 | 23.25 | 23.42 | 23.42 | 150,000 |
16 feb 2024 | 23.91 | 24.06 | 23.80 | 23.85 | 23.85 | 194,300 |
15 feb 2024 | 23.77 | 24.00 | 23.75 | 23.96 | 23.96 | 72,300 |
14 feb 2024 | 23.51 | 23.75 | 23.41 | 23.72 | 23.72 | 119,400 |
13 feb 2024 | 23.60 | 23.60 | 23.15 | 23.32 | 23.32 | 166,100 |
12 feb 2024 | 23.79 | 24.33 | 23.79 | 24.11 | 24.11 | 119,800 |
09 feb 2024 | 23.65 | 23.87 | 23.58 | 23.85 | 23.85 | 115,400 |
08 feb 2024 | 23.45 | 23.65 | 23.34 | 23.57 | 23.57 | 128,500 |
07 feb 2024 | 23.40 | 23.48 | 23.24 | 23.39 | 23.39 | 145,200 |
06 feb 2024 | 22.83 | 23.28 | 22.75 | 23.24 | 23.24 | 137,400 |
05 feb 2024 | 22.84 | 22.91 | 22.59 | 22.75 | 22.75 | 173,800 |
02 feb 2024 | 22.86 | 23.05 | 22.71 | 22.97 | 22.97 | 142,000 |
01 feb 2024 | 22.91 | 23.06 | 22.66 | 22.98 | 22.98 | 111,500 |
31 ene 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 22.74 | 155,400 |
30 ene 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 23.09 | 79,600 |
29 ene 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 23.29 | 141,600 |
26 ene 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 22.93 | 115,600 |
25 ene 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 23.13 | 157,600 |
24 ene 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 23.20 | 130,200 |
23 ene 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 23.29 | 167,500 |
22 ene 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 23.05 | 159,000 |
19 ene 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 22.90 | 125,300 |
18 ene 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 22.73 | 286,400 |
17 ene 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 22.49 | 166,500 |
16 ene 2024 | 22.96 | 23.10 | 22.80 | 22.94 | 22.94 | 197,300 |
12 ene 2024 | 23.50 | 23.62 | 23.21 | 23.23 | 23.23 | 290,600 |
11 ene 2024 | 23.65 | 23.71 | 23.23 | 23.55 | 23.55 | 98,000 |
10 ene 2024 | 23.62 | 23.67 | 23.45 | 23.58 | 23.58 | 137,400 |
09 ene 2024 | 23.64 | 23.78 | 23.54 | 23.74 | 23.74 | 70,600 |
08 ene 2024 | 23.59 | 23.96 | 23.53 | 23.94 | 23.94 | 106,500 |
05 ene 2024 | 23.51 | 23.83 | 23.48 | 23.60 | 23.60 | 96,500 |
04 ene 2024 | 23.49 | 23.67 | 23.40 | 23.53 | 23.53 | 142,700 |
03 ene 2024 | 23.81 | 23.82 | 23.57 | 23.62 | 23.62 | 580,300 |
02 ene 2024 | 24.33 | 24.50 | 24.08 | 24.22 | 24.22 | 392,500 |
29 dic 2023 | 24.89 | 24.98 | 24.60 | 24.67 | 24.67 | 100,800 |
28 dic 2023 | 24.94 | 25.06 | 24.84 | 24.90 | 24.90 | 104,500 |
28 dic 2023 | 0.224 Dividendo | |||||
27 dic 2023 | 25.07 | 25.17 | 24.95 | 25.09 | 24.87 | 65,000 |
26 dic 2023 | 24.76 | 25.11 | 24.73 | 25.07 | 24.85 | 111,700 |
22 dic 2023 | 24.65 | 24.84 | 24.60 | 24.70 | 24.48 | 175,500 |
21 dic 2023 | 24.46 | 24.67 | 24.37 | 24.66 | 24.44 | 172,800 |
20 dic 2023 | 24.58 | 24.81 | 24.14 | 24.15 | 23.93 | 139,700 |
19 dic 2023 | 24.48 | 24.74 | 24.46 | 24.71 | 24.49 | 168,700 |
18 dic 2023 | 24.54 | 24.65 | 24.36 | 24.42 | 24.20 | 166,300 |
15 dic 2023 | 24.67 | 24.76 | 24.42 | 24.44 | 24.22 | 136,900 |
14 dic 2023 | 23.99 | 24.60 | 23.99 | 24.54 | 24.32 | 237,900 |
13 dic 2023 | 23.30 | 23.83 | 23.10 | 23.78 | 23.57 | 163,500 |
12 dic 2023 | 23.38 | 23.41 | 23.23 | 23.37 | 23.16 | 161,400 |
*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. |