Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
09 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
08 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 may 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 3,300 |
06 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
03 may 2024 | 24.45 | 25.42 | 24.45 | 24.63 | 24.63 | 500 |
02 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
01 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
30 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
29 abr 2024 | 24.39 | 24.60 | 24.23 | 24.23 | 24.23 | 900 |
26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
25 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 200 |
24 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
23 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
22 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
19 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
18 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
17 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
16 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
15 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 200 |
12 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
11 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 400 |
11 abr 2024 | 0.139 Dividendo | |||||
10 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
09 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
08 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
05 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
04 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
03 abr 2024 | 25.14 | 25.14 | 25.09 | 25.14 | 25.00 | 1,000 |
02 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.71 | - |
01 abr 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.71 | 800 |
28 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
27 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
26 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
25 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
22 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
21 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
20 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
19 mar 2024 | 24.68 | 24.80 | 24.68 | 24.80 | 24.66 | 900 |
18 mar 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 24.54 | 300 |
15 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | - |
14 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | - |
13 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | - |
13 mar 2024 | 0.13 Dividendo | |||||
12 mar 2024 | 24.21 | 24.68 | 24.21 | 24.68 | 24.41 | 200 |
11 mar 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.43 | 800 |
08 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
07 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
06 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
05 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
04 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
01 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | - |
29 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | 200 |
28 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
27 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
26 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
23 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
22 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
21 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
20 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
16 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 100 |
15 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | - |
14 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | 300 |
13 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.80 | - |
13 feb 2024 | 0.138 Dividendo | |||||
12 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.66 | - |
09 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.66 | - |
08 feb 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 24.66 | 1,600 |
07 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
06 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
05 feb 2024 | 23.96 | 24.50 | 23.50 | 24.50 | 24.10 | 1,100 |
02 feb 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 24.06 | 1,100 |
01 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
31 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
30 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
29 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
26 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
25 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
24 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
23 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | 700 |
22 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.91 | - |
19 ene 2024 | 24.31 | 24.31 | 24.28 | 24.30 | 23.91 | 400 |
18 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
17 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 600 |
16 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.96 | 100 |
12 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | 100 |
11 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | - |
11 ene 2024 | 0.139 Dividendo | |||||
10 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | - |
09 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | - |
08 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | - |
05 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | - |
04 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | 200 |
03 ene 2024 | 24.84 | 24.85 | 24.80 | 24.85 | 24.31 | 2,000 |
02 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.26 | - |
29 dic 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.26 | - |
28 dic 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.26 | 400 |
27 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | 1,500 |
26 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | 900 |
22 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
*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. |