Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 25.76 | 25.93 | 25.67 | 25.74 | 25.74 | 405,200 |
15 may 2024 | 25.71 | 25.84 | 25.33 | 25.80 | 25.80 | 400,600 |
14 may 2024 | 25.65 | 25.76 | 25.55 | 25.75 | 25.75 | 357,400 |
13 may 2024 | 25.83 | 25.89 | 25.57 | 25.67 | 25.67 | 287,500 |
10 may 2024 | 25.99 | 26.04 | 25.66 | 25.74 | 25.74 | 326,400 |
09 may 2024 | 25.61 | 25.92 | 25.60 | 25.92 | 25.92 | 343,400 |
08 may 2024 | 25.48 | 25.68 | 25.41 | 25.55 | 25.55 | 302,900 |
07 may 2024 | 25.65 | 25.78 | 25.58 | 25.58 | 25.58 | 348,200 |
06 may 2024 | 25.49 | 25.85 | 25.49 | 25.61 | 25.61 | 439,500 |
03 may 2024 | 25.44 | 25.44 | 25.07 | 25.38 | 25.38 | 488,800 |
02 may 2024 | 25.34 | 25.51 | 25.23 | 25.36 | 25.36 | 571,600 |
01 may 2024 | 25.58 | 25.66 | 25.06 | 25.21 | 25.21 | 779,900 |
30 abr 2024 | 26.32 | 26.37 | 25.61 | 25.63 | 25.63 | 474,200 |
29 abr 2024 | 26.20 | 26.47 | 26.20 | 26.43 | 26.43 | 306,200 |
26 abr 2024 | 26.21 | 26.33 | 25.97 | 26.25 | 26.25 | 403,100 |
25 abr 2024 | 26.28 | 26.52 | 26.09 | 26.47 | 26.47 | 398,600 |
24 abr 2024 | 26.21 | 26.36 | 26.04 | 26.33 | 26.33 | 447,100 |
23 abr 2024 | 26.05 | 26.30 | 25.91 | 26.30 | 26.30 | 513,100 |
22 abr 2024 | 25.89 | 26.34 | 25.66 | 26.14 | 26.14 | 579,200 |
19 abr 2024 | 25.72 | 26.15 | 25.69 | 26.00 | 26.00 | 881,300 |
18 abr 2024 | 25.82 | 25.93 | 25.60 | 25.69 | 25.69 | 880,400 |
17 abr 2024 | 25.81 | 26.05 | 25.60 | 25.75 | 25.75 | 826,000 |
16 abr 2024 | 26.03 | 26.11 | 25.65 | 25.86 | 25.86 | 838,700 |
15 abr 2024 | 26.49 | 26.58 | 26.04 | 26.08 | 26.08 | 654,000 |
12 abr 2024 | 26.91 | 27.11 | 26.21 | 26.33 | 26.33 | 673,500 |
11 abr 2024 | 26.88 | 26.88 | 26.39 | 26.73 | 26.73 | 716,800 |
10 abr 2024 | 26.65 | 26.88 | 26.53 | 26.81 | 26.81 | 789,800 |
09 abr 2024 | 26.78 | 26.88 | 26.52 | 26.71 | 26.71 | 714,300 |
08 abr 2024 | 26.89 | 26.95 | 26.65 | 26.69 | 26.69 | 801,300 |
05 abr 2024 | 26.67 | 26.96 | 26.52 | 26.87 | 26.87 | 859,100 |
04 abr 2024 | 26.65 | 26.75 | 26.48 | 26.57 | 26.57 | 1,268,300 |
03 abr 2024 | 26.51 | 26.65 | 26.44 | 26.61 | 26.61 | 815,000 |
02 abr 2024 | 26.18 | 26.44 | 26.07 | 26.40 | 26.40 | 806,800 |
01 abr 2024 | 25.97 | 26.13 | 25.71 | 26.06 | 26.06 | 989,600 |
28 mar 2024 | 25.75 | 25.93 | 25.65 | 25.87 | 25.87 | 3,154,800 |
27 mar 2024 | 25.32 | 25.62 | 25.27 | 25.61 | 25.61 | 428,200 |
26 mar 2024 | 25.60 | 25.64 | 25.32 | 25.36 | 25.36 | 534,300 |
25 mar 2024 | 25.38 | 25.73 | 25.38 | 25.55 | 25.55 | 442,700 |
22 mar 2024 | 25.39 | 25.46 | 25.28 | 25.31 | 25.31 | 472,700 |
21 mar 2024 | 25.32 | 25.45 | 25.23 | 25.40 | 25.40 | 504,900 |
20 mar 2024 | 25.13 | 25.34 | 25.08 | 25.27 | 25.27 | 747,600 |
19 mar 2024 | 24.95 | 25.28 | 24.95 | 25.26 | 25.26 | 691,600 |
18 mar 2024 | 24.96 | 25.04 | 24.78 | 24.96 | 24.96 | 655,700 |
15 mar 2024 | 24.76 | 25.06 | 24.75 | 24.88 | 24.88 | 874,300 |
15 mar 2024 | 0.174 Dividendo | |||||
14 mar 2024 | 24.83 | 24.98 | 24.74 | 24.97 | 24.80 | 406,300 |
13 mar 2024 | 24.57 | 24.87 | 24.57 | 24.70 | 24.53 | 588,300 |
12 mar 2024 | 24.42 | 24.46 | 24.24 | 24.36 | 24.19 | 288,100 |
11 mar 2024 | 24.14 | 24.41 | 23.99 | 24.39 | 24.22 | 292,900 |
08 mar 2024 | 24.07 | 24.18 | 24.02 | 24.17 | 24.00 | 734,000 |
07 mar 2024 | 23.91 | 24.21 | 23.90 | 24.07 | 23.90 | 716,600 |
06 mar 2024 | 24.00 | 24.11 | 23.83 | 23.89 | 23.72 | 802,400 |
05 mar 2024 | 23.63 | 23.97 | 23.58 | 23.81 | 23.64 | 642,300 |
04 mar 2024 | 23.90 | 23.97 | 23.63 | 23.64 | 23.48 | 926,900 |
01 mar 2024 | 23.79 | 24.02 | 23.79 | 23.92 | 23.75 | 561,100 |
29 feb 2024 | 23.54 | 23.70 | 23.51 | 23.60 | 23.44 | 412,200 |
28 feb 2024 | 23.56 | 23.74 | 23.41 | 23.48 | 23.32 | 569,200 |
27 feb 2024 | 23.70 | 23.75 | 23.44 | 23.55 | 23.39 | 896,000 |
26 feb 2024 | 23.51 | 23.77 | 23.41 | 23.63 | 23.47 | 543,200 |
23 feb 2024 | 23.50 | 23.63 | 23.33 | 23.57 | 23.41 | 482,300 |
22 feb 2024 | 23.54 | 23.81 | 23.43 | 23.69 | 23.52 | 822,900 |
21 feb 2024 | 23.28 | 23.72 | 23.28 | 23.69 | 23.52 | 699,900 |
20 feb 2024 | 23.45 | 23.46 | 23.19 | 23.22 | 23.06 | 829,000 |
16 feb 2024 | 23.46 | 23.63 | 23.35 | 23.45 | 23.29 | 748,800 |
15 feb 2024 | 22.81 | 23.51 | 22.81 | 23.44 | 23.28 | 864,600 |
14 feb 2024 | 22.95 | 23.04 | 22.68 | 22.80 | 22.64 | 9,361,400 |
13 feb 2024 | 23.01 | 23.11 | 22.66 | 22.82 | 22.66 | 880,500 |
12 feb 2024 | 22.88 | 23.13 | 22.88 | 23.07 | 22.91 | 600,100 |
09 feb 2024 | 23.15 | 23.25 | 22.77 | 22.79 | 22.63 | 677,600 |
08 feb 2024 | 22.88 | 23.20 | 22.87 | 23.12 | 22.96 | 724,500 |
07 feb 2024 | 22.88 | 22.98 | 22.70 | 22.87 | 22.71 | 630,800 |
06 feb 2024 | 22.80 | 23.03 | 22.72 | 22.84 | 22.68 | 793,400 |
05 feb 2024 | 22.70 | 22.86 | 22.49 | 22.73 | 22.57 | 1,263,900 |
02 feb 2024 | 22.94 | 23.00 | 22.67 | 22.80 | 22.64 | 847,600 |
01 feb 2024 | 23.03 | 23.11 | 22.64 | 22.85 | 22.69 | 752,100 |
31 ene 2024 | 23.35 | 23.35 | 22.87 | 22.87 | 22.71 | 854,600 |
30 ene 2024 | 22.86 | 23.33 | 22.79 | 23.33 | 23.17 | 706,100 |
29 ene 2024 | 23.06 | 23.11 | 22.85 | 23.11 | 22.95 | 573,300 |
26 ene 2024 | 22.91 | 23.13 | 22.77 | 23.13 | 22.97 | 532,600 |
25 ene 2024 | 22.66 | 22.95 | 22.50 | 22.94 | 22.78 | 563,500 |
24 ene 2024 | 22.30 | 22.51 | 22.20 | 22.51 | 22.35 | 642,400 |
23 ene 2024 | 22.07 | 22.35 | 22.05 | 22.17 | 22.02 | 525,600 |
22 ene 2024 | 22.00 | 22.18 | 21.85 | 22.10 | 21.95 | 793,800 |
19 ene 2024 | 21.97 | 22.03 | 21.87 | 22.02 | 21.87 | 552,000 |
18 ene 2024 | 22.01 | 22.03 | 21.73 | 21.97 | 21.82 | 1,426,700 |
17 ene 2024 | 21.92 | 22.19 | 21.88 | 21.99 | 21.84 | 726,200 |
16 ene 2024 | 22.60 | 22.68 | 22.14 | 22.17 | 22.02 | 637,600 |
12 ene 2024 | 22.77 | 22.88 | 22.57 | 22.70 | 22.54 | 1,065,900 |
11 ene 2024 | 22.50 | 22.55 | 22.35 | 22.42 | 22.26 | 810,800 |
10 ene 2024 | 22.64 | 22.64 | 22.29 | 22.38 | 22.22 | 1,059,800 |
09 ene 2024 | 23.00 | 23.00 | 22.54 | 22.60 | 22.44 | 937,900 |
08 ene 2024 | 22.86 | 22.98 | 22.52 | 22.96 | 22.80 | 1,276,700 |
05 ene 2024 | 23.37 | 23.39 | 23.11 | 23.23 | 23.07 | 713,000 |
04 ene 2024 | 23.74 | 23.85 | 23.17 | 23.19 | 23.03 | 1,177,800 |
03 ene 2024 | 23.26 | 23.68 | 23.17 | 23.60 | 23.44 | 860,400 |
02 ene 2024 | 23.21 | 23.49 | 23.21 | 23.28 | 23.12 | 659,500 |
29 dic 2023 | 23.16 | 23.22 | 23.01 | 23.04 | 22.88 | 796,700 |
28 dic 2023 | 23.36 | 23.44 | 23.12 | 23.14 | 22.98 | 528,800 |
27 dic 2023 | 23.57 | 23.65 | 23.40 | 23.48 | 23.32 | 580,400 |
26 dic 2023 | 23.55 | 23.70 | 23.49 | 23.59 | 23.43 | 552,200 |
*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. |