Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3,800 |
12 jun 2024 | 24.48 | 24.48 | 24.37 | 24.40 | 24.40 | 3,200 |
11 jun 2024 | 24.36 | 24.36 | 24.30 | 24.36 | 24.36 | 2,200 |
10 jun 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 24.36 | 1,200 |
07 jun 2024 | 24.30 | 24.50 | 24.30 | 24.39 | 24.39 | 1,700 |
06 jun 2024 | 24.42 | 24.50 | 24.40 | 24.40 | 24.40 | 3,200 |
05 jun 2024 | 24.50 | 24.74 | 24.32 | 24.45 | 24.45 | 13,300 |
04 jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1,300 |
03 jun 2024 | 24.40 | 24.73 | 24.40 | 24.60 | 24.60 | 5,500 |
31 may 2024 | 24.51 | 24.74 | 24.31 | 24.48 | 24.48 | 16,000 |
30 may 2024 | 24.51 | 24.74 | 24.50 | 24.56 | 24.56 | 1,700 |
29 may 2024 | 24.76 | 24.76 | 24.51 | 24.51 | 24.51 | 1,500 |
28 may 2024 | 24.52 | 24.80 | 24.52 | 24.60 | 24.60 | 1,400 |
24 may 2024 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | 3,000 |
23 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
22 may 2024 | 24.89 | 24.99 | 24.71 | 24.71 | 24.71 | 5,000 |
21 may 2024 | 24.60 | 24.90 | 24.60 | 24.70 | 24.70 | 1,000 |
20 may 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 24.79 | 600 |
17 may 2024 | 24.66 | 24.66 | 24.52 | 24.52 | 24.52 | 1,800 |
16 may 2024 | 24.50 | 24.67 | 24.50 | 24.66 | 24.66 | 3,200 |
15 may 2024 | 24.52 | 24.80 | 24.50 | 24.56 | 24.56 | 3,600 |
14 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 500 |
13 may 2024 | 24.32 | 24.65 | 24.32 | 24.32 | 24.32 | 2,800 |
10 may 2024 | 24.60 | 24.95 | 24.26 | 24.32 | 24.32 | 7,600 |
09 may 2024 | 24.58 | 24.71 | 23.50 | 24.32 | 24.32 | 20,500 |
08 may 2024 | 24.56 | 24.78 | 24.48 | 24.59 | 24.59 | 6,500 |
07 may 2024 | 24.90 | 24.90 | 24.59 | 24.59 | 24.59 | 2,600 |
06 may 2024 | 24.96 | 24.99 | 24.65 | 24.65 | 24.65 | 3,900 |
03 may 2024 | 24.69 | 24.73 | 24.56 | 24.63 | 24.63 | 5,300 |
02 may 2024 | 24.57 | 24.65 | 24.54 | 24.54 | 24.54 | 1,400 |
01 may 2024 | 24.50 | 24.63 | 24.50 | 24.58 | 24.58 | 2,300 |
30 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1,200 |
29 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
26 abr 2024 | 24.75 | 24.75 | 24.50 | 24.50 | 24.50 | 3,800 |
25 abr 2024 | 24.61 | 24.85 | 24.60 | 24.60 | 24.60 | 2,500 |
24 abr 2024 | 24.80 | 24.96 | 24.80 | 24.96 | 24.96 | 500 |
23 abr 2024 | 24.52 | 24.94 | 24.52 | 24.56 | 24.56 | 3,100 |
22 abr 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 24.65 | 500 |
22 abr 2024 | 0.12 Dividendo | |||||
19 abr 2024 | 24.65 | 24.96 | 24.62 | 24.70 | 24.58 | 3,700 |
18 abr 2024 | 24.95 | 24.99 | 24.81 | 24.82 | 24.70 | 1,400 |
17 abr 2024 | 24.51 | 24.77 | 24.51 | 24.77 | 24.65 | 1,100 |
16 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | - |
15 abr 2024 | 24.74 | 24.74 | 24.60 | 24.60 | 24.48 | 900 |
12 abr 2024 | 24.65 | 24.70 | 24.48 | 24.48 | 24.36 | 9,500 |
11 abr 2024 | 24.45 | 24.59 | 24.45 | 24.59 | 24.47 | 600 |
10 abr 2024 | 24.40 | 24.59 | 24.40 | 24.59 | 24.47 | 600 |
09 abr 2024 | 24.50 | 24.89 | 24.50 | 24.60 | 24.48 | 2,400 |
08 abr 2024 | 24.85 | 24.95 | 24.47 | 24.65 | 24.53 | 4,600 |
05 abr 2024 | 24.80 | 24.84 | 24.45 | 24.60 | 24.48 | 900 |
04 abr 2024 | 24.60 | 24.75 | 24.50 | 24.50 | 24.38 | 1,800 |
03 abr 2024 | 24.58 | 24.60 | 24.54 | 24.60 | 24.48 | 3,500 |
02 abr 2024 | 24.60 | 24.64 | 24.50 | 24.58 | 24.46 | 3,200 |
01 abr 2024 | 24.80 | 24.84 | 24.74 | 24.74 | 24.62 | 2,500 |
28 mar 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.48 | 1,600 |
27 mar 2024 | 24.80 | 25.00 | 24.47 | 24.55 | 24.43 | 12,100 |
26 mar 2024 | 25.00 | 25.00 | 24.72 | 24.85 | 24.73 | 2,100 |
25 mar 2024 | 24.99 | 24.99 | 24.72 | 24.72 | 24.60 | 1,800 |
22 mar 2024 | 24.76 | 24.98 | 24.50 | 24.84 | 24.72 | 6,900 |
21 mar 2024 | 23.79 | 24.93 | 23.75 | 24.72 | 24.60 | 12,400 |
20 mar 2024 | 23.50 | 23.73 | 23.50 | 23.70 | 23.58 | 22,100 |
19 mar 2024 | 23.70 | 23.78 | 23.53 | 23.53 | 23.42 | 4,000 |
18 mar 2024 | 23.70 | 23.88 | 23.61 | 23.70 | 23.58 | 152,400 |
15 mar 2024 | 23.64 | 23.94 | 23.55 | 23.74 | 23.62 | 30,900 |
14 mar 2024 | 23.60 | 23.77 | 23.50 | 23.73 | 23.61 | 5,000 |
13 mar 2024 | 23.85 | 23.89 | 23.57 | 23.61 | 23.50 | 2,900 |
12 mar 2024 | 23.63 | 23.96 | 23.55 | 23.55 | 23.44 | 1,100 |
11 mar 2024 | 23.55 | 23.90 | 23.50 | 23.90 | 23.78 | 1,400 |
08 mar 2024 | 23.77 | 23.97 | 23.52 | 23.61 | 23.50 | 2,000 |
07 mar 2024 | 23.40 | 23.51 | 23.27 | 23.49 | 23.38 | 2,700 |
06 mar 2024 | 23.24 | 23.54 | 23.16 | 23.22 | 23.11 | 6,200 |
05 mar 2024 | 22.94 | 23.47 | 22.90 | 23.20 | 23.09 | 10,400 |
04 mar 2024 | 23.04 | 23.28 | 22.91 | 22.95 | 22.84 | 23,400 |
01 mar 2024 | 23.15 | 23.30 | 23.00 | 23.06 | 22.95 | 7,100 |
29 feb 2024 | 23.70 | 23.70 | 23.30 | 23.30 | 23.19 | 6,500 |
28 feb 2024 | 23.45 | 23.45 | 23.00 | 23.30 | 23.19 | 53,600 |
27 feb 2024 | 23.24 | 23.30 | 23.24 | 23.30 | 23.19 | 700 |
26 feb 2024 | 23.30 | 23.30 | 22.82 | 22.82 | 22.71 | 2,100 |
23 feb 2024 | 23.24 | 23.49 | 22.83 | 22.90 | 22.79 | 10,600 |
22 feb 2024 | 23.70 | 23.70 | 22.83 | 22.83 | 22.72 | 12,600 |
21 feb 2024 | 23.75 | 23.85 | 23.27 | 23.50 | 23.39 | 11,600 |
20 feb 2024 | 24.04 | 24.04 | 23.66 | 23.80 | 23.68 | 9,700 |
16 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.86 | - |
15 feb 2024 | 23.85 | 24.10 | 23.72 | 23.98 | 23.86 | 3,400 |
14 feb 2024 | 23.81 | 24.16 | 23.81 | 23.95 | 23.83 | 3,800 |
13 feb 2024 | 23.81 | 24.22 | 23.81 | 24.05 | 23.93 | 8,700 |
12 feb 2024 | 24.02 | 24.28 | 24.00 | 24.11 | 23.99 | 14,000 |
09 feb 2024 | 23.62 | 24.45 | 23.61 | 24.02 | 23.90 | 3,100 |
08 feb 2024 | 23.83 | 23.83 | 23.70 | 23.70 | 23.58 | 3,100 |
07 feb 2024 | 24.01 | 24.20 | 23.50 | 23.77 | 23.65 | 21,800 |
06 feb 2024 | 24.34 | 24.50 | 23.84 | 24.35 | 24.23 | 5,100 |
05 feb 2024 | 24.18 | 24.58 | 23.74 | 24.50 | 24.38 | 15,600 |
02 feb 2024 | 24.29 | 24.62 | 23.82 | 24.30 | 24.18 | 17,400 |
01 feb 2024 | 24.16 | 24.75 | 23.50 | 24.26 | 24.14 | 8,800 |
31 ene 2024 | 24.02 | 24.74 | 24.02 | 24.15 | 24.03 | 25,300 |
30 ene 2024 | 23.85 | 24.22 | 23.81 | 23.85 | 23.73 | 2,500 |
29 ene 2024 | 24.19 | 24.19 | 23.85 | 23.85 | 23.73 | 2,900 |
26 ene 2024 | 24.00 | 24.00 | 23.70 | 23.80 | 23.68 | 7,400 |
25 ene 2024 | 24.23 | 24.35 | 24.00 | 24.00 | 23.88 | 2,300 |
24 ene 2024 | 24.34 | 24.34 | 23.66 | 23.69 | 23.57 | 8,700 |
*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. |