Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
09 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
08 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
07 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
06 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
02 may 2024 | 25.02 | 25.19 | 25.02 | 25.19 | 25.19 | 300 |
01 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
30 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
29 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
26 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
25 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
24 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
23 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
22 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
19 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
18 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
17 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
16 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
15 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
12 abr 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 100 |
11 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
10 abr 2024 | 25.73 | 25.73 | 25.43 | 25.43 | 25.43 | 100 |
09 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
08 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
05 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
04 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 600 |
03 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
02 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
01 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
28 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
27 mar 2024 | 25.99 | 26.06 | 25.99 | 26.06 | 26.06 | 600 |
26 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
25 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
22 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
21 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
20 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
19 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
18 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
15 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
14 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
13 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
12 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
11 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
08 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
07 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
06 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
05 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
04 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
01 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 feb 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | 200 |
28 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
27 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
26 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
23 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
22 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
21 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
20 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
16 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
15 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
14 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
13 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
12 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
09 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
08 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
07 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
06 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
05 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
02 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
01 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
31 ene 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
30 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
29 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
26 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
25 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
24 ene 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
23 ene 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
22 ene 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
18 ene 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
17 ene 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 100 |
16 ene 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
12 ene 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
11 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
10 ene 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
09 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
08 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
05 ene 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
04 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
03 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
02 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
29 dic 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
28 dic 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
27 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 100 |
27 dic 2023 | 0.334 Dividendo | |||||
26 dic 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.05 | 100 |
22 dic 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.87 | - |
21 dic 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.79 | - |
20 dic 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.57 | - |
19 dic 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.93 | - |
*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. |