Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24.83 | 25.03 | 24.67 | 24.77 | 24.77 | 132,772 |
02 may 2024 | 24.31 | 24.72 | 24.17 | 24.48 | 24.48 | 179,600 |
01 may 2024 | 24.05 | 24.51 | 24.05 | 24.15 | 24.15 | 139,500 |
30 abr 2024 | 24.06 | 24.34 | 23.80 | 23.94 | 23.94 | 78,900 |
29 abr 2024 | 23.81 | 24.29 | 23.72 | 24.13 | 24.13 | 146,600 |
26 abr 2024 | 24.93 | 25.13 | 23.86 | 23.90 | 23.90 | 93,900 |
25 abr 2024 | 25.99 | 25.99 | 24.81 | 25.04 | 25.04 | 200,200 |
24 abr 2024 | 24.89 | 25.78 | 24.34 | 25.28 | 25.28 | 107,100 |
23 abr 2024 | 24.64 | 25.42 | 24.64 | 25.21 | 25.21 | 102,600 |
22 abr 2024 | 24.56 | 24.85 | 24.55 | 24.61 | 24.61 | 125,500 |
19 abr 2024 | 23.54 | 24.58 | 23.54 | 24.55 | 24.55 | 136,500 |
18 abr 2024 | 23.43 | 23.74 | 23.42 | 23.71 | 23.71 | 172,700 |
17 abr 2024 | 23.39 | 23.60 | 23.25 | 23.45 | 23.45 | 161,700 |
16 abr 2024 | 23.17 | 23.29 | 22.96 | 23.15 | 23.15 | 86,200 |
15 abr 2024 | 23.42 | 23.66 | 23.15 | 23.35 | 23.35 | 101,100 |
12 abr 2024 | 23.60 | 23.66 | 23.37 | 23.43 | 23.43 | 60,300 |
11 abr 2024 | 23.90 | 24.08 | 23.44 | 23.75 | 23.75 | 102,000 |
10 abr 2024 | 24.23 | 24.23 | 23.35 | 23.71 | 23.71 | 147,600 |
09 abr 2024 | 24.78 | 24.98 | 24.62 | 24.95 | 24.95 | 82,700 |
08 abr 2024 | 24.37 | 24.69 | 24.37 | 24.65 | 24.65 | 106,400 |
05 abr 2024 | 23.94 | 24.37 | 23.94 | 24.22 | 24.22 | 107,400 |
04 abr 2024 | 24.65 | 24.84 | 24.06 | 24.13 | 24.13 | 273,500 |
03 abr 2024 | 25.18 | 25.43 | 24.44 | 24.47 | 24.47 | 350,400 |
02 abr 2024 | 25.16 | 25.48 | 24.83 | 25.37 | 25.37 | 211,900 |
01 abr 2024 | 25.90 | 25.90 | 25.26 | 25.51 | 25.51 | 330,200 |
28 mar 2024 | 25.44 | 26.01 | 25.33 | 25.95 | 25.95 | 290,300 |
27 mar 2024 | 24.80 | 25.38 | 24.66 | 25.38 | 25.38 | 124,700 |
26 mar 2024 | 25.12 | 25.14 | 24.57 | 24.66 | 24.66 | 105,000 |
25 mar 2024 | 24.84 | 25.09 | 24.59 | 24.94 | 24.94 | 139,800 |
22 mar 2024 | 24.91 | 24.97 | 24.45 | 24.71 | 24.71 | 161,400 |
21 mar 2024 | 24.91 | 25.09 | 24.62 | 24.80 | 24.80 | 243,900 |
20 mar 2024 | 23.78 | 25.07 | 23.55 | 24.71 | 24.71 | 174,500 |
19 mar 2024 | 23.98 | 24.20 | 23.73 | 23.79 | 23.79 | 219,800 |
18 mar 2024 | 24.49 | 24.66 | 23.91 | 23.97 | 23.97 | 160,800 |
15 mar 2024 | 24.00 | 24.86 | 24.00 | 24.50 | 24.50 | 1,334,500 |
14 mar 2024 | 25.40 | 25.40 | 24.09 | 24.19 | 24.19 | 242,600 |
13 mar 2024 | 25.78 | 26.29 | 25.22 | 25.22 | 25.22 | 213,600 |
12 mar 2024 | 25.91 | 26.05 | 25.51 | 25.90 | 25.90 | 116,000 |
11 mar 2024 | 25.90 | 26.12 | 25.78 | 25.95 | 25.95 | 112,600 |
08 mar 2024 | 26.12 | 26.42 | 25.62 | 26.00 | 26.00 | 156,900 |
07 mar 2024 | 26.05 | 26.43 | 25.75 | 25.75 | 25.75 | 197,200 |
06 mar 2024 | 25.61 | 26.10 | 24.93 | 25.75 | 25.75 | 180,600 |
05 mar 2024 | 25.14 | 25.83 | 25.14 | 25.54 | 25.54 | 232,900 |
04 mar 2024 | 25.22 | 25.86 | 25.06 | 25.19 | 25.19 | 392,700 |
01 mar 2024 | 24.79 | 24.82 | 24.15 | 24.81 | 24.81 | 98,500 |
29 feb 2024 | 24.89 | 25.43 | 24.59 | 24.83 | 24.83 | 158,300 |
28 feb 2024 | 24.05 | 24.51 | 24.05 | 24.32 | 24.32 | 143,900 |
27 feb 2024 | 24.23 | 24.61 | 24.13 | 24.22 | 24.22 | 116,600 |
26 feb 2024 | 24.28 | 24.50 | 23.90 | 24.15 | 24.15 | 146,100 |
23 feb 2024 | 24.54 | 24.89 | 24.23 | 24.44 | 24.44 | 100,700 |
22 feb 2024 | 24.35 | 24.58 | 24.13 | 24.49 | 24.49 | 178,200 |
21 feb 2024 | 24.68 | 24.68 | 24.36 | 24.45 | 24.45 | 105,500 |
20 feb 2024 | 24.71 | 25.03 | 24.56 | 24.63 | 24.63 | 99,700 |
16 feb 2024 | 24.84 | 25.24 | 24.63 | 25.00 | 25.00 | 154,500 |
15 feb 2024 | 24.22 | 25.07 | 24.22 | 24.98 | 24.98 | 207,400 |
14 feb 2024 | 24.21 | 24.26 | 23.89 | 24.01 | 24.01 | 149,500 |
13 feb 2024 | 23.99 | 24.10 | 23.59 | 23.91 | 23.91 | 216,900 |
12 feb 2024 | 24.23 | 25.10 | 24.23 | 24.75 | 24.75 | 138,000 |
09 feb 2024 | 23.93 | 24.48 | 23.77 | 24.23 | 24.23 | 177,300 |
08 feb 2024 | 23.82 | 24.24 | 23.74 | 23.90 | 23.90 | 152,900 |
07 feb 2024 | 24.17 | 24.28 | 23.44 | 23.94 | 23.94 | 98,700 |
06 feb 2024 | 24.31 | 24.69 | 23.92 | 24.11 | 24.11 | 100,900 |
06 feb 2024 | 0.25 Dividendo | |||||
05 feb 2024 | 24.72 | 24.80 | 24.37 | 24.59 | 24.34 | 84,700 |
02 feb 2024 | 24.68 | 25.40 | 24.68 | 24.98 | 24.73 | 116,100 |
01 feb 2024 | 25.55 | 25.78 | 24.51 | 25.16 | 24.90 | 147,200 |
31 ene 2024 | 25.97 | 26.56 | 25.40 | 25.43 | 25.17 | 135,600 |
30 ene 2024 | 26.41 | 26.68 | 26.32 | 26.44 | 26.17 | 99,700 |
29 ene 2024 | 26.08 | 26.59 | 26.08 | 26.59 | 26.32 | 116,800 |
26 ene 2024 | 26.09 | 26.45 | 25.83 | 26.20 | 25.93 | 113,100 |
25 ene 2024 | 28.00 | 28.00 | 25.81 | 26.53 | 26.26 | 149,100 |
24 ene 2024 | 28.09 | 28.29 | 27.93 | 28.13 | 27.84 | 100,600 |
23 ene 2024 | 28.23 | 28.32 | 27.72 | 27.82 | 27.54 | 102,300 |
22 ene 2024 | 27.29 | 28.07 | 27.29 | 28.00 | 27.72 | 146,500 |
19 ene 2024 | 27.21 | 27.44 | 26.82 | 27.29 | 27.01 | 78,800 |
18 ene 2024 | 26.89 | 27.09 | 26.67 | 27.00 | 26.73 | 82,500 |
17 ene 2024 | 26.36 | 27.17 | 26.32 | 26.73 | 26.46 | 93,500 |
16 ene 2024 | 27.11 | 27.33 | 26.68 | 26.69 | 26.42 | 75,200 |
12 ene 2024 | 28.07 | 28.40 | 27.23 | 27.52 | 27.24 | 89,700 |
11 ene 2024 | 27.86 | 28.32 | 27.36 | 27.79 | 27.51 | 117,200 |
10 ene 2024 | 27.73 | 28.12 | 27.66 | 28.03 | 27.75 | 108,600 |
09 ene 2024 | 27.96 | 28.04 | 27.77 | 27.85 | 27.57 | 74,400 |
08 ene 2024 | 28.17 | 28.41 | 28.09 | 28.35 | 28.06 | 93,400 |
05 ene 2024 | 28.05 | 28.83 | 28.05 | 28.17 | 27.88 | 107,400 |
04 ene 2024 | 28.62 | 28.91 | 28.23 | 28.28 | 27.99 | 103,100 |
03 ene 2024 | 29.00 | 29.08 | 28.41 | 28.51 | 28.22 | 163,600 |
02 ene 2024 | 29.10 | 29.70 | 28.84 | 29.06 | 28.76 | 171,800 |
29 dic 2023 | 29.55 | 29.57 | 29.07 | 29.33 | 29.03 | 175,600 |
28 dic 2023 | 29.42 | 29.74 | 29.42 | 29.54 | 29.24 | 106,400 |
27 dic 2023 | 29.70 | 29.93 | 29.47 | 29.54 | 29.24 | 111,100 |
26 dic 2023 | 29.38 | 29.65 | 29.20 | 29.55 | 29.25 | 186,400 |
22 dic 2023 | 29.40 | 29.77 | 29.01 | 29.38 | 29.08 | 134,700 |
21 dic 2023 | 29.24 | 29.24 | 28.90 | 29.12 | 28.82 | 147,600 |
20 dic 2023 | 29.07 | 29.54 | 28.93 | 28.97 | 28.68 | 167,200 |
19 dic 2023 | 28.90 | 29.26 | 28.66 | 29.03 | 28.73 | 145,500 |
18 dic 2023 | 28.84 | 28.93 | 28.31 | 28.64 | 28.35 | 96,900 |
15 dic 2023 | 29.62 | 29.62 | 28.50 | 28.60 | 28.31 | 254,400 |
14 dic 2023 | 28.75 | 29.73 | 28.75 | 29.33 | 29.03 | 168,900 |
13 dic 2023 | 27.18 | 28.46 | 27.06 | 28.36 | 28.07 | 440,800 |
12 dic 2023 | 27.32 | 27.37 | 27.06 | 27.08 | 26.80 | 40,900 |
*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. |