Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 25.51 | 25.55 | 25.49 | 25.49 | 25.49 | 700 |
27 jun 2024 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 400 |
27 jun 2024 | 0.351 Dividendo | |||||
26 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.49 | 100 |
25 jun 2024 | 25.75 | 25.83 | 25.75 | 25.83 | 25.48 | 1,000 |
24 jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.44 | 100 |
21 jun 2024 | 25.68 | 25.77 | 25.68 | 25.77 | 25.42 | 200 |
20 jun 2024 | 26.01 | 26.08 | 25.95 | 25.95 | 25.60 | 300 |
18 jun 2024 | 25.94 | 26.14 | 25.94 | 26.14 | 25.78 | 1,200 |
17 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.54 | 100 |
14 jun 2024 | 25.65 | 25.75 | 25.65 | 25.75 | 25.40 | 200 |
13 jun 2024 | 26.09 | 26.22 | 26.09 | 26.22 | 25.86 | 600 |
12 jun 2024 | 26.64 | 26.64 | 26.54 | 26.54 | 26.18 | 200 |
11 jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.60 | 200 |
10 jun 2024 | 25.98 | 26.01 | 25.98 | 26.01 | 25.66 | 300 |
07 jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.51 | 100 |
06 jun 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 25.90 | 300 |
05 jun 2024 | 26.04 | 26.26 | 26.02 | 26.26 | 25.90 | 2,100 |
04 jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.44 | 200 |
03 jun 2024 | 26.11 | 26.11 | 26.00 | 26.05 | 25.70 | 400 |
31 may 2024 | 25.77 | 25.99 | 25.77 | 25.99 | 25.64 | 100 |
30 may 2024 | 25.89 | 25.89 | 25.84 | 25.87 | 25.52 | 400 |
29 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.35 | 100 |
28 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.73 | 21,800 |
24 may 2024 | 26.04 | 26.06 | 26.04 | 26.06 | 25.71 | 100 |
23 may 2024 | 26.01 | 26.01 | 25.74 | 25.74 | 25.39 | 22,300 |
22 may 2024 | 25.87 | 25.87 | 25.75 | 25.81 | 25.46 | 600 |
21 may 2024 | 25.77 | 25.95 | 25.77 | 25.95 | 25.60 | 1,700 |
20 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.41 | 100 |
17 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.35 | 200 |
16 may 2024 | 25.83 | 25.83 | 25.73 | 25.73 | 25.38 | 200 |
15 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.60 | 200 |
14 may 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 25.10 | 100 |
13 may 2024 | 25.20 | 25.24 | 25.17 | 25.20 | 24.86 | 2,800 |
10 may 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 24.81 | 100 |
09 may 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.65 | 100 |
08 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.57 | 100 |
07 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.57 | 100 |
06 may 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.49 | 100 |
03 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | 100 |
02 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.90 | 100 |
01 may 2024 | 23.99 | 24.01 | 23.93 | 24.01 | 23.68 | 700 |
30 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.79 | 100 |
29 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.12 | 100 |
26 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.04 | 100 |
25 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.69 | 100 |
24 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.80 | 100 |
23 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.88 | 100 |
22 abr 2024 | 23.54 | 23.60 | 23.54 | 23.60 | 23.28 | 200 |
19 abr 2024 | 23.46 | 23.48 | 23.38 | 23.38 | 23.06 | 800 |
18 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.28 | 100 |
17 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.55 | 100 |
16 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.68 | 100 |
15 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.96 | 100 |
12 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.13 | 100 |
11 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.68 | 100 |
10 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | 100 |
09 abr 2024 | 25.60 | 25.60 | 25.19 | 25.19 | 24.85 | 300 |
08 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.19 | 100 |
05 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.95 | 100 |
04 abr 2024 | 25.45 | 25.48 | 24.99 | 24.99 | 24.65 | 600 |
03 abr 2024 | 25.21 | 25.33 | 25.21 | 25.33 | 24.99 | 300 |
02 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.72 | 100 |
01 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.88 | 100 |
28 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.99 | 100 |
27 mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.06 | 100 |
26 mar 2024 | 25.52 | 25.52 | 25.39 | 25.39 | 25.05 | 200 |
25 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.10 | 100 |
22 mar 2024 | 25.39 | 25.39 | 25.34 | 25.34 | 25.00 | 1,000 |
21 mar 2024 | 25.44 | 25.51 | 25.44 | 25.48 | 25.13 | 700 |
21 mar 2024 | 0.059 Dividendo | |||||
20 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.12 | 100 |
19 mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | 100 |
18 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.70 | 100 |
15 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.73 | 100 |
14 mar 2024 | 25.35 | 25.35 | 25.26 | 25.26 | 24.86 | 200 |
13 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.89 | 100 |
12 mar 2024 | 24.87 | 25.08 | 24.87 | 25.08 | 24.68 | 200 |
11 mar 2024 | 24.77 | 24.78 | 24.27 | 24.78 | 24.39 | 2,800 |
08 mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.48 | 100 |
07 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.86 | 100 |
06 mar 2024 | 24.97 | 24.97 | 24.92 | 24.92 | 24.52 | 300 |
05 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.22 | 100 |
04 mar 2024 | 25.05 | 25.05 | 24.92 | 24.96 | 24.56 | 1,100 |
01 mar 2024 | 25.01 | 25.05 | 25.01 | 25.05 | 24.65 | 400 |
29 feb 2024 | 24.64 | 24.67 | 24.49 | 24.67 | 24.28 | 400 |
28 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.06 | 100 |
27 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.06 | 100 |
26 feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.23 | 100 |
23 feb 2024 | 24.24 | 24.26 | 24.24 | 24.26 | 23.88 | 100 |
22 feb 2024 | 24.14 | 24.26 | 24.12 | 24.12 | 23.74 | 1,500 |
21 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.42 | 200 |
20 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.44 | 100 |
16 feb 2024 | 24.03 | 24.03 | 24.01 | 24.01 | 23.63 | 100 |
15 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.70 | 100 |
14 feb 2024 | 23.73 | 23.87 | 23.73 | 23.87 | 23.49 | 200 |
13 feb 2024 | 23.54 | 23.54 | 23.35 | 23.35 | 22.98 | 1,000 |
12 feb 2024 | 23.75 | 24.18 | 22.97 | 24.14 | 23.76 | 2,600 |
09 feb 2024 | 23.61 | 23.68 | 23.61 | 23.65 | 23.27 | 400 |
08 feb 2024 | 23.20 | 23.60 | 23.20 | 23.52 | 23.15 | 3,700 |
*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. |