Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 24.45 | 13,401 |
01 may 2024 | 23.80 | 24.53 | 23.60 | 23.97 | 23.97 | 15,900 |
30 abr 2024 | 24.46 | 24.65 | 23.97 | 23.97 | 23.97 | 15,100 |
29 abr 2024 | 25.35 | 25.63 | 25.34 | 25.61 | 25.61 | 8,600 |
26 abr 2024 | 25.41 | 25.56 | 25.22 | 25.40 | 25.40 | 5,000 |
25 abr 2024 | 25.37 | 25.53 | 25.20 | 25.51 | 25.51 | 11,400 |
24 abr 2024 | 26.10 | 26.11 | 25.30 | 25.39 | 25.39 | 7,100 |
23 abr 2024 | 25.69 | 26.15 | 25.69 | 25.94 | 25.94 | 5,300 |
22 abr 2024 | 25.77 | 25.86 | 25.64 | 25.74 | 25.74 | 20,100 |
19 abr 2024 | 25.19 | 25.27 | 24.85 | 25.25 | 25.25 | 9,900 |
18 abr 2024 | 24.91 | 25.10 | 24.66 | 24.94 | 24.94 | 11,900 |
17 abr 2024 | 24.82 | 24.82 | 24.13 | 24.62 | 24.62 | 16,000 |
16 abr 2024 | 25.11 | 25.16 | 24.60 | 24.90 | 24.90 | 13,200 |
15 abr 2024 | 25.76 | 26.02 | 24.75 | 25.17 | 25.17 | 26,400 |
12 abr 2024 | 27.59 | 27.59 | 25.09 | 25.93 | 25.93 | 48,500 |
11 abr 2024 | 28.07 | 28.13 | 27.69 | 27.80 | 27.80 | 10,100 |
10 abr 2024 | 27.30 | 27.96 | 27.27 | 27.81 | 27.81 | 13,500 |
09 abr 2024 | 28.55 | 28.55 | 27.59 | 27.80 | 27.80 | 39,900 |
08 abr 2024 | 28.79 | 29.07 | 28.48 | 29.07 | 29.07 | 22,000 |
05 abr 2024 | 26.26 | 26.57 | 26.01 | 26.45 | 26.45 | 18,400 |
04 abr 2024 | 26.91 | 27.01 | 26.69 | 26.78 | 26.78 | 34,700 |
03 abr 2024 | 26.34 | 26.76 | 26.28 | 26.45 | 26.45 | 16,800 |
02 abr 2024 | 26.03 | 26.38 | 25.81 | 26.14 | 26.14 | 19,600 |
01 abr 2024 | 28.09 | 28.25 | 27.14 | 27.56 | 27.56 | 29,800 |
28 mar 2024 | 28.29 | 28.43 | 28.09 | 28.18 | 28.18 | 11,700 |
27 mar 2024 | 28.60 | 28.67 | 27.42 | 27.61 | 27.61 | 13,800 |
26 mar 2024 | 28.76 | 28.76 | 28.09 | 28.13 | 28.13 | 17,200 |
25 mar 2024 | 27.40 | 28.75 | 27.34 | 28.73 | 28.73 | 63,900 |
22 mar 2024 | 27.34 | 27.34 | 26.22 | 26.70 | 26.70 | 43,400 |
21 mar 2024 | 28.32 | 28.32 | 27.20 | 27.41 | 27.41 | 15,400 |
20 mar 2024 | 26.67 | 27.05 | 25.40 | 27.03 | 27.03 | 50,100 |
19 mar 2024 | 26.40 | 26.72 | 25.90 | 26.57 | 26.57 | 42,000 |
18 mar 2024 | 28.38 | 28.39 | 27.62 | 27.62 | 27.62 | 67,500 |
15 mar 2024 | 28.87 | 29.93 | 28.87 | 29.14 | 29.14 | 45,600 |
14 mar 2024 | 31.04 | 31.04 | 29.30 | 29.76 | 29.76 | 35,100 |
13 mar 2024 | 31.40 | 31.40 | 30.94 | 31.31 | 31.31 | 31,400 |
12 mar 2024 | 31.73 | 31.73 | 30.30 | 31.15 | 31.15 | 54,900 |
11 mar 2024 | 31.61 | 31.93 | 31.42 | 31.58 | 31.58 | 44,900 |
08 mar 2024 | 31.20 | 31.30 | 30.15 | 31.02 | 31.02 | 35,700 |
07 mar 2024 | 30.24 | 30.91 | 29.99 | 30.90 | 30.90 | 38,800 |
06 mar 2024 | 30.48 | 30.76 | 29.74 | 30.50 | 30.50 | 75,000 |
05 mar 2024 | 30.05 | 30.20 | 26.24 | 27.26 | 27.26 | 92,100 |
04 mar 2024 | 27.98 | 28.70 | 27.98 | 28.62 | 28.62 | 51,400 |
01 mar 2024 | 27.87 | 27.87 | 27.25 | 27.69 | 27.69 | 26,900 |
29 feb 2024 | 27.96 | 27.96 | 27.00 | 27.36 | 27.36 | 37,500 |
28 feb 2024 | 26.83 | 27.88 | 25.80 | 26.60 | 26.60 | 81,200 |
27 feb 2024 | 26.40 | 26.45 | 25.98 | 26.28 | 26.28 | 42,100 |
26 feb 2024 | 25.08 | 25.96 | 25.08 | 25.83 | 25.83 | 69,600 |
23 feb 2024 | 24.29 | 24.31 | 24.07 | 24.30 | 24.30 | 13,700 |
22 feb 2024 | 24.18 | 24.84 | 24.18 | 24.62 | 24.62 | 26,600 |
21 feb 2024 | 23.74 | 24.10 | 23.74 | 23.85 | 23.85 | 11,800 |
20 feb 2024 | 24.32 | 24.54 | 23.94 | 24.54 | 24.54 | 40,100 |
16 feb 2024 | 23.52 | 23.52 | 23.04 | 23.21 | 23.21 | 33,100 |
15 feb 2024 | 23.60 | 23.73 | 23.41 | 23.55 | 23.55 | 33,000 |
14 feb 2024 | 23.09 | 23.13 | 22.91 | 23.01 | 23.01 | 50,300 |
13 feb 2024 | 22.21 | 22.23 | 21.95 | 22.10 | 22.10 | 16,900 |
12 feb 2024 | 21.21 | 22.21 | 21.14 | 22.21 | 22.21 | 57,000 |
09 feb 2024 | 21.12 | 21.37 | 21.11 | 21.16 | 21.16 | 10,200 |
08 feb 2024 | 20.75 | 21.06 | 20.65 | 20.73 | 20.73 | 36,100 |
07 feb 2024 | 20.34 | 20.86 | 20.27 | 20.83 | 20.83 | 16,200 |
06 feb 2024 | 20.08 | 20.47 | 20.03 | 20.37 | 20.37 | 12,400 |
05 feb 2024 | 19.97 | 19.97 | 19.61 | 19.72 | 19.72 | 19,200 |
02 feb 2024 | 19.74 | 19.96 | 19.71 | 19.80 | 19.80 | 16,600 |
01 feb 2024 | 19.61 | 19.91 | 19.61 | 19.80 | 19.80 | 19,700 |
01 feb 2024 | 1.245 Dividendo | |||||
31 ene 2024 | 21.31 | 21.44 | 21.00 | 21.00 | 19.76 | 9,300 |
30 ene 2024 | 21.28 | 21.78 | 21.21 | 21.73 | 20.44 | 11,600 |
29 ene 2024 | 20.70 | 21.12 | 20.66 | 21.12 | 19.87 | 7,000 |
26 ene 2024 | 20.71 | 20.92 | 20.71 | 20.79 | 19.55 | 5,500 |
25 ene 2024 | 20.42 | 20.48 | 20.08 | 20.43 | 19.22 | 5,000 |
24 ene 2024 | 20.52 | 20.61 | 20.32 | 20.32 | 19.12 | 11,600 |
23 ene 2024 | 20.24 | 20.52 | 20.05 | 20.30 | 19.10 | 17,000 |
22 ene 2024 | 21.76 | 21.76 | 21.20 | 21.31 | 20.05 | 37,100 |
19 ene 2024 | 22.15 | 22.54 | 21.89 | 22.45 | 21.12 | 26,700 |
18 ene 2024 | 22.79 | 22.90 | 21.95 | 22.10 | 20.79 | 18,200 |
17 ene 2024 | 23.15 | 23.15 | 22.70 | 22.88 | 21.52 | 28,500 |
16 ene 2024 | 22.90 | 23.24 | 22.55 | 23.21 | 21.83 | 68,300 |
12 ene 2024 | 24.12 | 24.20 | 23.06 | 23.06 | 21.69 | 63,700 |
11 ene 2024 | 23.73 | 24.08 | 23.09 | 23.38 | 21.99 | 57,400 |
10 ene 2024 | 21.82 | 22.62 | 21.73 | 22.48 | 21.15 | 62,600 |
09 ene 2024 | 21.09 | 21.09 | 20.73 | 20.73 | 19.50 | 18,900 |
08 ene 2024 | 20.97 | 21.60 | 20.87 | 21.52 | 20.24 | 12,400 |
05 ene 2024 | 20.61 | 20.95 | 20.61 | 20.79 | 19.56 | 69,700 |
04 ene 2024 | 20.86 | 21.14 | 20.70 | 21.01 | 19.76 | 4,000 |
03 ene 2024 | 20.59 | 20.77 | 20.38 | 20.60 | 19.38 | 59,400 |
02 ene 2024 | 22.04 | 22.04 | 21.70 | 21.75 | 20.46 | 32,000 |
29 dic 2023 | 21.90 | 21.90 | 21.27 | 21.30 | 20.04 | 15,600 |
28 dic 2023 | 21.83 | 21.91 | 21.67 | 21.74 | 20.45 | 6,100 |
27 dic 2023 | 21.63 | 21.95 | 21.60 | 21.75 | 20.46 | 40,800 |
26 dic 2023 | 20.96 | 21.00 | 20.50 | 20.69 | 19.47 | 9,800 |
22 dic 2023 | 21.45 | 21.72 | 21.44 | 21.47 | 20.20 | 9,500 |
21 dic 2023 | 20.86 | 20.90 | 20.75 | 20.90 | 19.66 | 2,500 |
20 dic 2023 | 21.10 | 21.10 | 20.36 | 20.46 | 19.25 | 15,900 |
19 dic 2023 | 20.62 | 20.62 | 20.10 | 20.33 | 19.13 | 23,900 |
18 dic 2023 | 20.35 | 20.55 | 20.22 | 20.48 | 19.27 | 7,300 |
15 dic 2023 | 20.95 | 20.99 | 20.85 | 20.99 | 19.75 | 28,800 |
14 dic 2023 | 21.26 | 21.48 | 21.19 | 21.32 | 20.05 | 9,500 |
13 dic 2023 | 20.52 | 21.10 | 20.52 | 21.10 | 19.85 | 4,600 |
12 dic 2023 | 20.76 | 20.76 | 20.38 | 20.50 | 19.29 | 12,700 |
11 dic 2023 | 20.84 | 20.84 | 20.32 | 20.59 | 19.37 | 18,900 |
*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. |