Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25.46 | 26.00 | 25.43 | 25.91 | 25.91 | 22,379 |
01 may 2024 | 24.75 | 24.89 | 24.63 | 24.67 | 24.67 | 8,600 |
30 abr 2024 | 24.80 | 24.83 | 24.63 | 24.64 | 24.64 | 31,900 |
29 abr 2024 | 24.53 | 24.93 | 24.53 | 24.86 | 24.86 | 36,600 |
26 abr 2024 | 24.31 | 24.44 | 24.30 | 24.42 | 24.42 | 19,700 |
25 abr 2024 | 23.59 | 23.67 | 23.52 | 23.67 | 23.67 | 8,200 |
24 abr 2024 | 23.47 | 23.57 | 23.40 | 23.57 | 23.57 | 8,900 |
23 abr 2024 | 23.05 | 23.18 | 22.94 | 23.12 | 23.12 | 11,200 |
22 abr 2024 | 22.88 | 23.08 | 22.75 | 23.06 | 23.06 | 3,000 |
19 abr 2024 | 22.82 | 22.94 | 22.82 | 22.91 | 22.91 | 3,700 |
18 abr 2024 | 23.03 | 23.10 | 22.97 | 23.08 | 23.08 | 5,400 |
17 abr 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 22.89 | 4,000 |
16 abr 2024 | 23.06 | 23.06 | 22.76 | 22.76 | 22.76 | 59,000 |
15 abr 2024 | 23.44 | 23.52 | 23.16 | 23.20 | 23.20 | 19,800 |
12 abr 2024 | 23.83 | 23.83 | 23.33 | 23.42 | 23.42 | 9,100 |
11 abr 2024 | 24.01 | 24.12 | 23.98 | 24.05 | 24.05 | 4,100 |
10 abr 2024 | 23.93 | 23.93 | 23.74 | 23.88 | 23.88 | 12,000 |
09 abr 2024 | 24.07 | 24.24 | 24.07 | 24.24 | 24.24 | 13,600 |
08 abr 2024 | 23.74 | 23.90 | 23.69 | 23.69 | 23.69 | 16,800 |
05 abr 2024 | 24.00 | 24.00 | 23.34 | 23.54 | 23.54 | 10,000 |
04 abr 2024 | 24.28 | 24.28 | 24.03 | 24.03 | 24.03 | 1,300 |
03 abr 2024 | 23.91 | 24.07 | 23.91 | 24.06 | 24.06 | 6,500 |
02 abr 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 24.05 | 9,200 |
01 abr 2024 | 24.17 | 24.34 | 24.07 | 24.19 | 24.19 | 9,200 |
28 mar 2024 | 23.86 | 23.97 | 23.86 | 23.91 | 23.91 | 8,100 |
27 mar 2024 | 23.54 | 23.70 | 23.54 | 23.69 | 23.69 | 12,300 |
26 mar 2024 | 23.91 | 23.91 | 23.60 | 23.60 | 23.60 | 16,600 |
25 mar 2024 | 24.13 | 24.13 | 23.91 | 24.06 | 24.06 | 13,400 |
22 mar 2024 | 24.20 | 24.26 | 24.15 | 24.21 | 24.21 | 23,400 |
21 mar 2024 | 24.66 | 24.66 | 24.53 | 24.53 | 24.53 | 11,600 |
20 mar 2024 | 24.39 | 24.74 | 24.39 | 24.74 | 24.74 | 6,900 |
19 mar 2024 | 24.42 | 24.47 | 24.22 | 24.46 | 24.46 | 5,600 |
18 mar 2024 | 24.62 | 24.66 | 24.57 | 24.63 | 24.63 | 9,800 |
15 mar 2024 | 24.42 | 24.50 | 24.33 | 24.38 | 24.38 | 4,400 |
14 mar 2024 | 24.59 | 24.59 | 24.18 | 24.36 | 24.36 | 18,600 |
13 mar 2024 | 24.81 | 24.83 | 24.76 | 24.79 | 24.79 | 10,500 |
12 mar 2024 | 24.41 | 24.63 | 24.34 | 24.53 | 24.53 | 21,000 |
11 mar 2024 | 23.94 | 24.30 | 23.94 | 24.19 | 24.19 | 23,400 |
08 mar 2024 | 23.56 | 23.63 | 23.55 | 23.61 | 23.61 | 7,100 |
07 mar 2024 | 23.36 | 23.36 | 23.20 | 23.31 | 23.31 | 7,300 |
06 mar 2024 | 23.50 | 23.59 | 23.50 | 23.54 | 23.54 | 7,700 |
05 mar 2024 | 23.38 | 23.38 | 22.95 | 23.06 | 23.06 | 20,400 |
04 mar 2024 | 23.80 | 23.80 | 23.61 | 23.61 | 23.61 | 13,800 |
01 mar 2024 | 23.81 | 24.00 | 23.73 | 23.94 | 23.94 | 22,100 |
29 feb 2024 | 23.66 | 23.66 | 23.41 | 23.49 | 23.49 | 7,900 |
28 feb 2024 | 23.81 | 23.81 | 23.37 | 23.43 | 23.43 | 26,700 |
27 feb 2024 | 24.10 | 24.18 | 24.04 | 24.07 | 24.07 | 14,300 |
26 feb 2024 | 23.82 | 23.93 | 23.78 | 23.89 | 23.89 | 31,800 |
23 feb 2024 | 23.80 | 23.86 | 23.67 | 23.70 | 23.70 | 17,800 |
22 feb 2024 | 23.71 | 23.73 | 23.55 | 23.58 | 23.58 | 15,500 |
21 feb 2024 | 23.22 | 23.48 | 23.20 | 23.48 | 23.48 | 87,200 |
20 feb 2024 | 22.96 | 23.05 | 22.70 | 22.83 | 22.83 | 10,600 |
16 feb 2024 | 22.83 | 23.01 | 22.83 | 22.84 | 22.84 | 18,700 |
15 feb 2024 | 21.95 | 22.08 | 21.95 | 22.08 | 22.08 | 11,100 |
14 feb 2024 | 21.88 | 21.97 | 21.78 | 21.97 | 21.97 | 5,400 |
13 feb 2024 | 22.05 | 22.25 | 21.81 | 21.87 | 21.87 | 6,400 |
12 feb 2024 | 22.09 | 22.49 | 22.09 | 22.34 | 22.34 | 20,400 |
09 feb 2024 | 21.91 | 22.03 | 21.69 | 22.03 | 22.03 | 12,300 |
08 feb 2024 | 22.13 | 22.18 | 21.96 | 22.01 | 22.01 | 58,700 |
07 feb 2024 | 21.95 | 22.07 | 21.83 | 21.96 | 21.96 | 63,500 |
06 feb 2024 | 21.85 | 22.28 | 21.84 | 22.28 | 22.28 | 85,700 |
05 feb 2024 | 20.91 | 21.06 | 20.81 | 21.01 | 21.01 | 22,700 |
02 feb 2024 | 21.25 | 21.25 | 21.01 | 21.06 | 21.06 | 6,100 |
01 feb 2024 | 21.65 | 21.70 | 21.47 | 21.53 | 21.53 | 28,800 |
31 ene 2024 | 21.62 | 21.81 | 21.62 | 21.69 | 21.69 | 3,400 |
30 ene 2024 | 21.81 | 21.88 | 21.70 | 21.78 | 21.78 | 37,400 |
29 ene 2024 | 22.55 | 22.55 | 22.23 | 22.36 | 22.36 | 12,200 |
26 ene 2024 | 22.72 | 22.79 | 22.67 | 22.73 | 22.73 | 5,500 |
25 ene 2024 | 23.10 | 23.11 | 22.83 | 22.84 | 22.84 | 7,300 |
24 ene 2024 | 22.98 | 22.99 | 22.79 | 22.87 | 22.87 | 68,700 |
23 ene 2024 | 22.14 | 22.38 | 22.13 | 22.20 | 22.20 | 47,400 |
22 ene 2024 | 21.71 | 21.74 | 21.50 | 21.71 | 21.71 | 23,900 |
19 ene 2024 | 22.25 | 22.44 | 22.11 | 22.42 | 22.42 | 10,700 |
18 ene 2024 | 22.68 | 22.76 | 22.49 | 22.55 | 22.55 | 25,300 |
17 ene 2024 | 22.88 | 22.88 | 22.54 | 22.68 | 22.68 | 16,900 |
16 ene 2024 | 23.61 | 23.63 | 23.42 | 23.49 | 23.49 | 18,800 |
12 ene 2024 | 24.07 | 24.12 | 23.92 | 23.92 | 23.92 | 6,000 |
11 ene 2024 | 23.94 | 24.14 | 23.92 | 24.12 | 24.12 | 11,100 |
10 ene 2024 | 24.06 | 24.06 | 23.78 | 23.79 | 23.79 | 32,600 |
09 ene 2024 | 24.14 | 24.14 | 24.02 | 24.06 | 24.06 | 5,500 |
08 ene 2024 | 24.18 | 24.30 | 24.17 | 24.19 | 24.19 | 22,700 |
05 ene 2024 | 24.74 | 24.82 | 24.66 | 24.68 | 24.68 | 5,900 |
04 ene 2024 | 24.86 | 24.93 | 24.80 | 24.80 | 24.80 | 25,600 |
03 ene 2024 | 25.01 | 25.20 | 25.01 | 25.17 | 25.17 | 13,800 |
02 ene 2024 | 25.26 | 25.26 | 25.07 | 25.07 | 25.07 | 2,200 |
29 dic 2023 | 25.56 | 25.72 | 25.56 | 25.65 | 25.65 | 8,900 |
28 dic 2023 | 25.25 | 25.56 | 25.24 | 25.38 | 25.38 | 46,300 |
27 dic 2023 | 24.77 | 24.81 | 24.60 | 24.69 | 24.69 | 35,300 |
26 dic 2023 | 24.53 | 24.79 | 24.48 | 24.61 | 24.61 | 11,400 |
22 dic 2023 | 24.38 | 24.70 | 24.38 | 24.64 | 24.64 | 31,200 |
21 dic 2023 | 24.58 | 24.86 | 24.58 | 24.86 | 24.86 | 54,700 |
20 dic 2023 | 24.60 | 24.60 | 24.18 | 24.30 | 24.30 | 15,300 |
20 dic 2023 | 0.912 Dividendo | |||||
19 dic 2023 | 25.70 | 25.85 | 25.69 | 25.81 | 24.90 | 6,700 |
18 dic 2023 | 26.06 | 26.06 | 25.73 | 25.83 | 24.92 | 20,000 |
15 dic 2023 | 26.13 | 26.26 | 26.04 | 26.06 | 25.14 | 5,300 |
14 dic 2023 | 25.93 | 26.25 | 25.93 | 26.25 | 25.32 | 31,100 |
13 dic 2023 | 25.58 | 25.72 | 25.34 | 25.72 | 24.81 | 4,300 |
12 dic 2023 | 25.84 | 25.97 | 25.75 | 25.95 | 25.03 | 22,100 |
11 dic 2023 | 25.56 | 25.82 | 25.56 | 25.78 | 24.87 | 11,300 |
*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. |