Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.98 | 26.07 | 25.68 | 25.96 | 25.96 | 2,130,455 |
02 may 2024 | 25.72 | 26.17 | 25.55 | 25.93 | 25.93 | 2,807,900 |
01 may 2024 | 25.69 | 26.10 | 25.27 | 25.36 | 25.36 | 4,547,300 |
30 abr 2024 | 26.41 | 26.55 | 25.58 | 25.62 | 25.62 | 4,243,300 |
29 abr 2024 | 26.59 | 26.75 | 26.19 | 26.60 | 26.60 | 3,862,000 |
26 abr 2024 | 26.32 | 26.77 | 26.10 | 26.59 | 26.59 | 3,542,500 |
25 abr 2024 | 25.97 | 27.01 | 25.90 | 26.59 | 26.59 | 8,380,700 |
24 abr 2024 | 25.70 | 26.19 | 25.48 | 25.72 | 25.72 | 4,702,800 |
23 abr 2024 | 25.32 | 25.87 | 25.20 | 25.84 | 25.84 | 2,582,200 |
22 abr 2024 | 25.10 | 25.75 | 24.82 | 25.38 | 25.38 | 4,395,200 |
19 abr 2024 | 24.94 | 25.36 | 24.86 | 25.22 | 25.22 | 3,508,500 |
18 abr 2024 | 25.49 | 25.82 | 25.06 | 25.16 | 25.16 | 3,023,500 |
17 abr 2024 | 25.36 | 25.57 | 25.09 | 25.34 | 25.34 | 3,451,300 |
16 abr 2024 | 25.43 | 25.51 | 24.95 | 25.28 | 25.28 | 2,624,100 |
15 abr 2024 | 26.04 | 26.22 | 25.33 | 25.47 | 25.47 | 2,446,700 |
12 abr 2024 | 26.64 | 26.65 | 25.63 | 25.87 | 25.87 | 4,756,900 |
11 abr 2024 | 26.85 | 26.85 | 26.28 | 26.36 | 26.36 | 3,733,900 |
10 abr 2024 | 26.24 | 27.26 | 26.13 | 26.95 | 26.95 | 6,464,700 |
09 abr 2024 | 26.51 | 26.69 | 26.04 | 26.19 | 26.19 | 5,838,500 |
08 abr 2024 | 27.05 | 27.15 | 26.62 | 26.62 | 26.62 | 3,633,800 |
05 abr 2024 | 26.75 | 27.16 | 26.50 | 26.93 | 26.93 | 3,423,800 |
04 abr 2024 | 26.80 | 26.88 | 26.34 | 26.37 | 26.37 | 4,565,600 |
03 abr 2024 | 26.49 | 26.95 | 26.40 | 26.90 | 26.90 | 4,867,300 |
02 abr 2024 | 25.67 | 26.49 | 25.39 | 26.36 | 26.36 | 6,610,700 |
01 abr 2024 | 25.30 | 25.71 | 24.94 | 25.49 | 25.49 | 2,762,500 |
28 mar 2024 | 25.59 | 25.61 | 24.95 | 25.11 | 25.11 | 5,005,200 |
27 mar 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 25.33 | 4,305,600 |
26 mar 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 25.36 | 5,537,600 |
25 mar 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 25.34 | 3,173,200 |
22 mar 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 25.28 | 3,724,500 |
21 mar 2024 | 24.90 | 25.40 | 24.87 | 25.19 | 25.19 | 3,386,400 |
20 mar 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 24.88 | 3,552,800 |
19 mar 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 24.95 | 3,773,500 |
18 mar 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 24.58 | 6,425,400 |
18 mar 2024 | 0.05 Dividendo | |||||
15 mar 2024 | 24.07 | 24.74 | 24.07 | 24.55 | 24.50 | 9,136,000 |
14 mar 2024 | 23.38 | 24.29 | 23.31 | 24.04 | 23.99 | 8,045,100 |
13 mar 2024 | 22.51 | 23.23 | 22.33 | 23.23 | 23.18 | 7,019,000 |
12 mar 2024 | 22.18 | 22.48 | 22.08 | 22.32 | 22.27 | 3,540,200 |
11 mar 2024 | 22.04 | 22.30 | 21.78 | 22.28 | 22.23 | 4,226,300 |
08 mar 2024 | 22.20 | 22.40 | 21.94 | 22.02 | 21.98 | 3,858,000 |
07 mar 2024 | 21.84 | 22.41 | 21.64 | 22.24 | 22.19 | 5,293,900 |
06 mar 2024 | 21.98 | 22.08 | 21.36 | 21.59 | 21.55 | 5,341,400 |
05 mar 2024 | 21.65 | 22.05 | 21.56 | 21.82 | 21.78 | 5,019,700 |
04 mar 2024 | 22.60 | 22.61 | 21.63 | 21.68 | 21.64 | 7,687,200 |
01 mar 2024 | 21.95 | 22.97 | 21.92 | 22.58 | 22.53 | 6,360,100 |
29 feb 2024 | 22.06 | 22.24 | 21.61 | 21.69 | 21.65 | 5,545,500 |
28 feb 2024 | 21.95 | 22.29 | 21.65 | 21.91 | 21.87 | 4,049,300 |
27 feb 2024 | 22.07 | 22.08 | 21.55 | 21.97 | 21.93 | 4,727,300 |
26 feb 2024 | 21.58 | 22.13 | 21.28 | 21.97 | 21.93 | 6,772,800 |
23 feb 2024 | 21.19 | 21.73 | 20.93 | 21.53 | 21.49 | 7,206,700 |
22 feb 2024 | 20.49 | 21.67 | 20.04 | 21.52 | 21.48 | 9,207,300 |
21 feb 2024 | 20.01 | 20.49 | 19.86 | 20.27 | 20.23 | 6,440,400 |
20 feb 2024 | 19.66 | 20.02 | 19.48 | 19.94 | 19.90 | 3,684,400 |
16 feb 2024 | 19.69 | 19.90 | 19.44 | 19.72 | 19.68 | 3,450,400 |
15 feb 2024 | 19.31 | 19.69 | 19.23 | 19.69 | 19.65 | 4,682,200 |
14 feb 2024 | 19.16 | 19.40 | 19.02 | 19.23 | 19.19 | 5,662,300 |
13 feb 2024 | 19.11 | 19.20 | 18.78 | 18.99 | 18.95 | 3,631,200 |
12 feb 2024 | 19.22 | 19.37 | 19.15 | 19.20 | 19.16 | 3,860,200 |
09 feb 2024 | 19.15 | 19.35 | 18.97 | 19.14 | 19.10 | 2,840,800 |
08 feb 2024 | 19.02 | 19.37 | 18.96 | 19.25 | 19.21 | 6,323,400 |
07 feb 2024 | 18.99 | 19.18 | 18.82 | 19.08 | 19.04 | 4,013,400 |
06 feb 2024 | 18.92 | 19.13 | 18.84 | 18.95 | 18.91 | 3,499,600 |
05 feb 2024 | 18.85 | 18.95 | 18.54 | 18.80 | 18.76 | 2,663,700 |
02 feb 2024 | 19.26 | 19.38 | 18.86 | 18.87 | 18.83 | 3,849,400 |
01 feb 2024 | 19.44 | 19.58 | 19.17 | 19.33 | 19.29 | 4,183,400 |
31 ene 2024 | 19.93 | 19.93 | 19.32 | 19.34 | 19.30 | 6,939,500 |
30 ene 2024 | 19.49 | 19.85 | 19.16 | 19.79 | 19.75 | 9,902,900 |
29 ene 2024 | 20.44 | 20.53 | 20.23 | 20.40 | 20.36 | 2,750,200 |
26 ene 2024 | 19.93 | 20.57 | 19.85 | 20.57 | 20.53 | 3,688,200 |
25 ene 2024 | 20.09 | 20.17 | 19.64 | 19.97 | 19.93 | 4,661,900 |
24 ene 2024 | 19.73 | 19.91 | 19.45 | 19.75 | 19.71 | 4,169,300 |
23 ene 2024 | 19.55 | 20.09 | 19.46 | 19.55 | 19.51 | 4,645,500 |
22 ene 2024 | 19.35 | 19.76 | 19.21 | 19.64 | 19.60 | 4,535,500 |
19 ene 2024 | 19.11 | 19.51 | 19.04 | 19.37 | 19.33 | 5,016,200 |
18 ene 2024 | 18.87 | 19.10 | 18.63 | 19.05 | 19.01 | 3,070,600 |
17 ene 2024 | 18.50 | 19.14 | 18.50 | 18.76 | 18.72 | 3,471,600 |
16 ene 2024 | 18.89 | 19.03 | 18.62 | 18.65 | 18.61 | 3,805,000 |
12 ene 2024 | 19.01 | 19.11 | 18.65 | 18.88 | 18.84 | 3,049,400 |
11 ene 2024 | 18.55 | 18.70 | 18.37 | 18.66 | 18.62 | 3,323,300 |
10 ene 2024 | 18.79 | 18.81 | 18.33 | 18.51 | 18.47 | 4,701,900 |
09 ene 2024 | 18.91 | 19.00 | 18.52 | 18.85 | 18.81 | 4,437,700 |
08 ene 2024 | 19.42 | 19.43 | 18.73 | 19.05 | 19.01 | 7,026,400 |
05 ene 2024 | 19.73 | 20.02 | 19.65 | 19.83 | 19.79 | 4,387,800 |
04 ene 2024 | 20.00 | 20.10 | 19.51 | 19.56 | 19.52 | 3,085,500 |
03 ene 2024 | 20.05 | 20.16 | 19.72 | 19.88 | 19.84 | 4,557,600 |
02 ene 2024 | 20.34 | 20.42 | 19.91 | 20.05 | 20.01 | 5,079,500 |
29 dic 2023 | 20.19 | 20.34 | 20.12 | 20.14 | 20.10 | 3,165,700 |
28 dic 2023 | 20.27 | 20.48 | 20.16 | 20.25 | 20.21 | 2,123,200 |
27 dic 2023 | 20.32 | 20.59 | 20.27 | 20.41 | 20.37 | 2,011,300 |
26 dic 2023 | 20.50 | 20.64 | 20.32 | 20.41 | 20.37 | 1,984,000 |
22 dic 2023 | 20.31 | 20.41 | 20.14 | 20.24 | 20.20 | 2,553,300 |
21 dic 2023 | 20.15 | 20.33 | 19.86 | 20.01 | 19.97 | 4,254,200 |
20 dic 2023 | 20.23 | 20.69 | 20.18 | 20.18 | 20.14 | 3,298,800 |
19 dic 2023 | 20.25 | 20.49 | 20.14 | 20.35 | 20.31 | 2,671,500 |
18 dic 2023 | 20.37 | 20.71 | 20.11 | 20.12 | 20.08 | 3,546,100 |
15 dic 2023 | 19.68 | 20.08 | 19.43 | 20.07 | 20.03 | 7,700,600 |
14 dic 2023 | 19.57 | 19.95 | 19.31 | 19.89 | 19.85 | 12,786,100 |
13 dic 2023 | 18.78 | 19.36 | 18.66 | 19.32 | 19.28 | 6,559,200 |
12 dic 2023 | 18.63 | 18.81 | 18.39 | 18.68 | 18.64 | 7,588,800 |
*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. |