Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 24.01 | 3,300 |
08 may 2024 | 23.90 | 24.15 | 23.90 | 24.00 | 24.00 | 8,300 |
07 may 2024 | 24.15 | 24.15 | 23.95 | 24.00 | 24.00 | 8,900 |
06 may 2024 | 24.10 | 24.11 | 24.10 | 24.11 | 24.11 | 1,700 |
03 may 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
02 may 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
01 may 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 24.10 | 1,500 |
30 abr 2024 | 24.04 | 24.15 | 24.04 | 24.14 | 24.14 | 5,400 |
29 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 900 |
26 abr 2024 | 23.85 | 24.03 | 23.85 | 24.01 | 24.01 | 2,900 |
25 abr 2024 | 23.91 | 23.99 | 23.85 | 23.85 | 23.85 | 3,400 |
24 abr 2024 | 23.85 | 23.99 | 23.85 | 23.99 | 23.99 | 1,500 |
23 abr 2024 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 5,000 |
22 abr 2024 | 24.01 | 24.01 | 23.93 | 24.01 | 24.01 | 1,100 |
19 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,900 |
18 abr 2024 | 23.82 | 23.95 | 23.81 | 23.95 | 23.95 | 3,600 |
17 abr 2024 | 23.89 | 23.91 | 23.87 | 23.91 | 23.91 | 800 |
16 abr 2024 | 23.82 | 23.88 | 23.82 | 23.88 | 23.88 | 2,400 |
15 abr 2024 | 23.75 | 23.98 | 23.75 | 23.98 | 23.98 | 2,900 |
12 abr 2024 | 23.78 | 23.99 | 23.78 | 23.99 | 23.99 | 500 |
11 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,100 |
10 abr 2024 | 23.90 | 24.04 | 23.77 | 23.98 | 23.98 | 5,200 |
09 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 300 |
08 abr 2024 | 23.93 | 24.09 | 23.93 | 24.05 | 24.05 | 1,800 |
05 abr 2024 | 24.08 | 24.14 | 24.05 | 24.06 | 24.06 | 3,700 |
04 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 200 |
03 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 abr 2024 | 24.00 | 24.03 | 24.00 | 24.00 | 24.00 | 900 |
01 abr 2024 | 23.84 | 24.04 | 23.84 | 24.04 | 24.04 | 900 |
28 mar 2024 | 23.95 | 24.03 | 23.90 | 23.95 | 23.95 | 1,900 |
27 mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 700 |
26 mar 2024 | 24.04 | 24.04 | 23.95 | 23.95 | 23.95 | 500 |
25 mar 2024 | 23.91 | 24.04 | 23.91 | 24.04 | 24.04 | 600 |
22 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
21 mar 2024 | 24.05 | 24.34 | 23.97 | 23.97 | 23.97 | 4,600 |
20 mar 2024 | 23.91 | 23.99 | 23.90 | 23.99 | 23.99 | 1,400 |
19 mar 2024 | 23.99 | 24.07 | 23.62 | 23.89 | 23.89 | 7,100 |
18 mar 2024 | 23.99 | 24.01 | 23.94 | 23.98 | 23.98 | 1,600 |
15 mar 2024 | 23.83 | 24.05 | 23.83 | 24.05 | 24.05 | 1,200 |
14 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
13 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 900 |
12 mar 2024 | 23.89 | 23.98 | 23.89 | 23.93 | 23.93 | 2,600 |
11 mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 400 |
08 mar 2024 | 23.75 | 23.92 | 23.65 | 23.92 | 23.92 | 1,500 |
07 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
06 mar 2024 | 23.90 | 23.90 | 23.78 | 23.86 | 23.86 | 3,200 |
05 mar 2024 | 23.80 | 23.82 | 23.80 | 23.82 | 23.82 | 1,700 |
04 mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 300 |
01 mar 2024 | 23.62 | 23.75 | 23.50 | 23.75 | 23.75 | 1,100 |
29 feb 2024 | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | 1,400 |
29 feb 2024 | 0.313 Dividendo | |||||
28 feb 2024 | 23.98 | 24.03 | 23.90 | 24.03 | 23.72 | 700 |
27 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | 300 |
26 feb 2024 | 23.90 | 23.90 | 23.89 | 23.89 | 23.58 | 700 |
23 feb 2024 | 23.90 | 23.99 | 23.80 | 23.85 | 23.54 | 28,300 |
22 feb 2024 | 24.00 | 24.02 | 23.90 | 23.90 | 23.59 | 20,700 |
21 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | 700 |
20 feb 2024 | 23.85 | 23.95 | 23.84 | 23.95 | 23.64 | 3,800 |
16 feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.58 | 300 |
15 feb 2024 | 23.97 | 24.05 | 23.89 | 23.89 | 23.58 | 1,500 |
14 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | 400 |
13 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.62 | - |
12 feb 2024 | 23.96 | 24.05 | 23.75 | 23.93 | 23.62 | 6,000 |
09 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.58 | 700 |
08 feb 2024 | 23.87 | 23.90 | 23.76 | 23.90 | 23.58 | 2,600 |
07 feb 2024 | 23.88 | 23.92 | 23.65 | 23.88 | 23.57 | 1,000 |
06 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.62 | 500 |
05 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 200 |
02 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 1,000 |
01 feb 2024 | 23.55 | 23.78 | 23.55 | 23.70 | 23.39 | 13,000 |
31 ene 2024 | 23.77 | 24.00 | 23.41 | 23.44 | 23.13 | 58,400 |
30 ene 2024 | 23.76 | 23.90 | 23.76 | 23.88 | 23.57 | 2,100 |
29 ene 2024 | 23.92 | 23.92 | 23.77 | 23.77 | 23.46 | 1,900 |
26 ene 2024 | 23.80 | 23.80 | 23.78 | 23.78 | 23.47 | 500 |
25 ene 2024 | 23.68 | 23.92 | 23.68 | 23.85 | 23.54 | 9,500 |
24 ene 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.53 | - |
23 ene 2024 | 23.85 | 23.85 | 23.78 | 23.84 | 23.53 | 1,900 |
22 ene 2024 | 23.73 | 23.80 | 23.73 | 23.80 | 23.49 | 1,500 |
19 ene 2024 | 23.60 | 23.77 | 23.27 | 23.73 | 23.42 | 1,115,300 |
18 ene 2024 | 23.67 | 23.76 | 23.45 | 23.76 | 23.45 | 6,700 |
17 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.39 | 600 |
16 ene 2024 | 23.63 | 23.80 | 23.63 | 23.70 | 23.39 | 2,000 |
12 ene 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.44 | 1,200 |
11 ene 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.37 | 2,100 |
10 ene 2024 | 23.70 | 23.74 | 23.65 | 23.70 | 23.39 | 1,200 |
09 ene 2024 | 23.70 | 23.70 | 23.63 | 23.67 | 23.36 | 1,300 |
08 ene 2024 | 23.69 | 23.69 | 23.61 | 23.68 | 23.37 | 700 |
05 ene 2024 | 23.41 | 23.72 | 23.41 | 23.68 | 23.37 | 1,200 |
04 ene 2024 | 23.60 | 23.69 | 23.41 | 23.69 | 23.38 | 2,100 |
03 ene 2024 | 23.67 | 23.67 | 23.64 | 23.64 | 23.33 | 400 |
02 ene 2024 | 23.73 | 23.74 | 23.70 | 23.74 | 23.43 | 900 |
29 dic 2023 | 23.85 | 23.88 | 23.40 | 23.40 | 23.10 | 3,900 |
28 dic 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 11,600 |
27 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.44 | 1,300 |
26 dic 2023 | 23.72 | 23.75 | 23.69 | 23.75 | 23.44 | 4,800 |
22 dic 2023 | 23.75 | 23.75 | 23.41 | 23.75 | 23.44 | 2,100 |
21 dic 2023 | 23.70 | 23.75 | 23.68 | 23.74 | 23.43 | 5,500 |
20 dic 2023 | 23.44 | 23.74 | 23.40 | 23.69 | 23.38 | 11,400 |
19 dic 2023 | 23.75 | 23.75 | 23.69 | 23.70 | 23.39 | 1,900 |
18 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.44 | 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. |