Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.28 | 25.64 | 23.80 | 24.52 | 24.52 | 329,486 |
02 may 2024 | 26.07 | 26.27 | 25.90 | 26.03 | 26.03 | 147,200 |
01 may 2024 | 25.59 | 26.30 | 25.59 | 25.92 | 25.92 | 151,600 |
30 abr 2024 | 25.71 | 25.81 | 25.53 | 25.57 | 25.57 | 222,400 |
29 abr 2024 | 25.60 | 25.98 | 25.59 | 25.71 | 25.71 | 136,800 |
26 abr 2024 | 25.64 | 25.90 | 25.59 | 25.62 | 25.62 | 139,700 |
25 abr 2024 | 26.00 | 26.05 | 25.66 | 25.74 | 25.74 | 136,500 |
24 abr 2024 | 25.76 | 26.08 | 25.75 | 26.03 | 26.03 | 161,600 |
23 abr 2024 | 25.78 | 26.12 | 25.78 | 25.98 | 25.98 | 143,300 |
22 abr 2024 | 25.86 | 26.04 | 25.75 | 25.86 | 25.86 | 171,000 |
19 abr 2024 | 25.33 | 25.86 | 25.33 | 25.78 | 25.78 | 201,100 |
18 abr 2024 | 24.99 | 25.39 | 24.99 | 25.36 | 25.36 | 149,700 |
17 abr 2024 | 25.00 | 25.15 | 24.82 | 24.84 | 24.84 | 124,200 |
16 abr 2024 | 24.80 | 24.99 | 24.63 | 24.91 | 24.91 | 147,500 |
15 abr 2024 | 25.07 | 25.16 | 24.79 | 24.93 | 24.93 | 109,100 |
12 abr 2024 | 25.18 | 25.18 | 24.86 | 24.93 | 24.93 | 133,400 |
11 abr 2024 | 25.20 | 25.45 | 24.92 | 25.23 | 25.23 | 145,600 |
10 abr 2024 | 25.50 | 25.50 | 24.82 | 25.12 | 25.12 | 170,500 |
09 abr 2024 | 25.75 | 25.82 | 25.52 | 25.67 | 25.67 | 133,600 |
08 abr 2024 | 25.49 | 25.90 | 25.49 | 25.66 | 25.66 | 171,800 |
05 abr 2024 | 25.46 | 25.47 | 25.04 | 25.38 | 25.38 | 254,400 |
04 abr 2024 | 25.62 | 25.66 | 25.34 | 25.43 | 25.43 | 169,800 |
03 abr 2024 | 25.45 | 25.61 | 25.08 | 25.37 | 25.37 | 203,900 |
02 abr 2024 | 25.40 | 25.59 | 25.23 | 25.49 | 25.49 | 214,700 |
01 abr 2024 | 25.91 | 25.91 | 25.39 | 25.45 | 25.45 | 195,600 |
28 mar 2024 | 26.09 | 26.39 | 25.85 | 25.91 | 25.91 | 309,600 |
27 mar 2024 | 25.61 | 26.03 | 25.59 | 26.03 | 26.03 | 196,400 |
26 mar 2024 | 25.52 | 25.62 | 25.13 | 25.50 | 25.50 | 206,200 |
25 mar 2024 | 25.46 | 25.53 | 25.19 | 25.37 | 25.37 | 187,000 |
22 mar 2024 | 25.33 | 25.36 | 25.14 | 25.21 | 25.21 | 129,800 |
21 mar 2024 | 25.20 | 25.30 | 25.02 | 25.19 | 25.19 | 244,000 |
20 mar 2024 | 24.96 | 25.12 | 24.62 | 25.12 | 25.12 | 224,100 |
19 mar 2024 | 24.61 | 25.02 | 24.45 | 25.02 | 25.02 | 203,400 |
18 mar 2024 | 24.78 | 24.98 | 24.57 | 24.60 | 24.60 | 297,100 |
15 mar 2024 | 24.17 | 25.32 | 24.04 | 24.89 | 24.89 | 1,109,500 |
14 mar 2024 | 24.59 | 24.68 | 24.11 | 24.26 | 24.26 | 226,600 |
13 mar 2024 | 24.75 | 24.96 | 24.60 | 24.70 | 24.70 | 186,800 |
12 mar 2024 | 24.60 | 24.89 | 24.56 | 24.76 | 24.76 | 151,100 |
11 mar 2024 | 24.75 | 24.90 | 24.34 | 24.63 | 24.63 | 187,400 |
08 mar 2024 | 24.48 | 24.78 | 24.48 | 24.76 | 24.76 | 162,000 |
07 mar 2024 | 24.28 | 24.54 | 24.22 | 24.47 | 24.47 | 186,300 |
06 mar 2024 | 24.00 | 24.38 | 23.99 | 24.25 | 24.25 | 254,300 |
06 mar 2024 | 0.25 Dividendo | |||||
05 mar 2024 | 24.35 | 24.61 | 24.14 | 24.22 | 23.97 | 270,700 |
04 mar 2024 | 24.38 | 24.63 | 24.26 | 24.53 | 24.28 | 206,800 |
01 mar 2024 | 24.06 | 24.49 | 23.90 | 24.37 | 24.12 | 225,900 |
29 feb 2024 | 23.83 | 24.01 | 23.50 | 23.93 | 23.68 | 327,000 |
28 feb 2024 | 23.27 | 23.80 | 23.27 | 23.64 | 23.40 | 257,500 |
27 feb 2024 | 23.36 | 23.84 | 23.07 | 23.28 | 23.04 | 302,400 |
26 feb 2024 | 23.26 | 23.55 | 22.32 | 23.18 | 22.94 | 428,800 |
23 feb 2024 | 23.87 | 24.15 | 23.83 | 23.92 | 23.67 | 184,600 |
22 feb 2024 | 23.86 | 24.12 | 23.65 | 23.97 | 23.72 | 193,200 |
21 feb 2024 | 23.98 | 24.19 | 23.89 | 24.06 | 23.81 | 132,700 |
20 feb 2024 | 23.74 | 24.09 | 23.62 | 23.92 | 23.67 | 209,400 |
16 feb 2024 | 23.95 | 24.07 | 23.76 | 23.77 | 23.52 | 186,300 |
15 feb 2024 | 23.86 | 24.23 | 23.86 | 24.16 | 23.91 | 177,000 |
14 feb 2024 | 23.65 | 23.91 | 23.53 | 23.80 | 23.55 | 181,500 |
13 feb 2024 | 23.86 | 23.86 | 23.30 | 23.51 | 23.27 | 203,300 |
12 feb 2024 | 23.85 | 24.42 | 23.82 | 24.20 | 23.95 | 189,900 |
09 feb 2024 | 23.83 | 23.98 | 23.54 | 23.78 | 23.53 | 287,500 |
08 feb 2024 | 23.78 | 23.94 | 23.65 | 23.91 | 23.66 | 194,600 |
07 feb 2024 | 24.45 | 24.45 | 23.85 | 23.92 | 23.67 | 176,400 |
06 feb 2024 | 23.79 | 24.52 | 23.77 | 24.27 | 24.02 | 164,500 |
05 feb 2024 | 24.39 | 24.39 | 23.78 | 23.79 | 23.54 | 179,500 |
02 feb 2024 | 24.43 | 24.57 | 24.13 | 24.53 | 24.28 | 293,800 |
01 feb 2024 | 24.65 | 24.85 | 24.46 | 24.64 | 24.39 | 332,600 |
31 ene 2024 | 25.04 | 25.25 | 24.58 | 24.58 | 24.33 | 207,600 |
30 ene 2024 | 24.93 | 25.17 | 24.93 | 25.04 | 24.78 | 111,100 |
29 ene 2024 | 25.19 | 25.24 | 24.94 | 25.04 | 24.78 | 131,700 |
26 ene 2024 | 25.36 | 25.36 | 24.93 | 25.11 | 24.85 | 108,300 |
25 ene 2024 | 25.15 | 25.20 | 24.81 | 25.19 | 24.93 | 143,000 |
24 ene 2024 | 25.29 | 25.29 | 24.80 | 24.94 | 24.68 | 151,100 |
23 ene 2024 | 25.36 | 25.49 | 25.08 | 25.12 | 24.86 | 194,700 |
22 ene 2024 | 25.00 | 25.24 | 24.87 | 25.10 | 24.84 | 212,200 |
19 ene 2024 | 25.24 | 25.24 | 24.77 | 25.00 | 24.74 | 208,000 |
18 ene 2024 | 25.21 | 25.32 | 24.95 | 25.15 | 24.89 | 200,000 |
17 ene 2024 | 25.00 | 25.33 | 24.91 | 25.17 | 24.91 | 245,500 |
16 ene 2024 | 25.67 | 25.67 | 25.08 | 25.12 | 24.86 | 290,900 |
12 ene 2024 | 26.20 | 26.20 | 25.56 | 25.64 | 25.38 | 222,500 |
11 ene 2024 | 25.76 | 25.95 | 25.59 | 25.80 | 25.53 | 292,100 |
10 ene 2024 | 25.70 | 26.06 | 25.65 | 25.77 | 25.50 | 222,800 |
09 ene 2024 | 26.98 | 27.15 | 25.54 | 25.70 | 25.43 | 417,200 |
08 ene 2024 | 27.09 | 27.44 | 27.05 | 27.15 | 26.87 | 161,000 |
05 ene 2024 | 27.14 | 27.60 | 26.80 | 27.10 | 26.82 | 193,700 |
04 ene 2024 | 27.49 | 27.53 | 26.55 | 27.31 | 27.03 | 203,300 |
03 ene 2024 | 27.64 | 27.87 | 27.16 | 27.31 | 27.03 | 319,200 |
02 ene 2024 | 26.29 | 27.63 | 26.27 | 27.60 | 27.32 | 451,500 |
29 dic 2023 | 26.20 | 26.36 | 26.12 | 26.25 | 25.98 | 174,500 |
28 dic 2023 | 26.27 | 26.47 | 26.11 | 26.32 | 26.05 | 109,600 |
27 dic 2023 | 26.44 | 26.52 | 26.24 | 26.27 | 26.00 | 144,700 |
26 dic 2023 | 26.10 | 26.47 | 25.90 | 26.40 | 26.13 | 98,000 |
22 dic 2023 | 25.97 | 26.36 | 25.97 | 26.04 | 25.77 | 100,900 |
21 dic 2023 | 25.52 | 25.89 | 25.39 | 25.87 | 25.60 | 150,600 |
20 dic 2023 | 25.72 | 26.05 | 25.14 | 25.50 | 25.24 | 320,400 |
19 dic 2023 | 25.27 | 25.76 | 25.26 | 25.73 | 25.46 | 175,500 |
18 dic 2023 | 24.95 | 25.24 | 24.76 | 25.11 | 24.85 | 179,400 |
15 dic 2023 | 25.24 | 25.34 | 24.81 | 24.97 | 24.71 | 693,500 |
14 dic 2023 | 25.46 | 25.77 | 25.01 | 25.14 | 24.88 | 227,000 |
13 dic 2023 | 24.38 | 25.40 | 24.31 | 25.32 | 25.06 | 209,700 |
12 dic 2023 | 24.12 | 24.46 | 23.92 | 24.39 | 24.14 | 209,700 |
*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. |