Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 22.00 | 22.10 | 21.95 | 22.00 | 22.00 | 55,299 |
16 may 2024 | 22.35 | 22.40 | 21.85 | 22.05 | 22.05 | 69,381 |
15 may 2024 | 22.50 | 22.90 | 22.40 | 22.50 | 22.50 | 166,118 |
14 may 2024 | 22.25 | 22.50 | 22.25 | 22.45 | 22.45 | 45,952 |
13 may 2024 | 22.25 | 22.50 | 22.15 | 22.20 | 22.20 | 33,323 |
10 may 2024 | 21.95 | 22.35 | 21.95 | 22.15 | 22.15 | 31,287 |
09 may 2024 | 22.15 | 22.45 | 21.95 | 22.00 | 22.00 | 35,990 |
08 may 2024 | 22.25 | 22.55 | 21.95 | 21.95 | 21.95 | 40,626 |
07 may 2024 | 21.85 | 22.35 | 21.85 | 22.30 | 22.30 | 47,436 |
06 may 2024 | 21.60 | 21.85 | 21.60 | 21.75 | 21.75 | 17,750 |
03 may 2024 | 21.65 | 21.85 | 21.50 | 21.60 | 21.60 | 29,189 |
02 may 2024 | 21.60 | 21.65 | 21.40 | 21.55 | 21.55 | 53,602 |
02 may 2024 | 0.47 Dividendo | |||||
30 abr 2024 | 22.20 | 22.20 | 21.80 | 21.90 | 21.43 | 49,009 |
29 abr 2024 | 22.05 | 22.10 | 21.75 | 22.05 | 21.58 | 31,600 |
26 abr 2024 | 21.85 | 22.05 | 21.70 | 21.90 | 21.43 | 49,501 |
25 abr 2024 | 22.10 | 22.10 | 21.60 | 21.70 | 21.23 | 53,561 |
24 abr 2024 | 22.50 | 22.50 | 22.15 | 22.20 | 21.72 | 41,502 |
23 abr 2024 | 22.40 | 22.55 | 22.25 | 22.50 | 22.02 | 41,377 |
22 abr 2024 | 22.45 | 22.65 | 22.25 | 22.30 | 21.82 | 33,995 |
19 abr 2024 | 22.30 | 22.40 | 22.15 | 22.30 | 21.82 | 51,935 |
18 abr 2024 | 22.30 | 22.55 | 22.25 | 22.55 | 22.07 | 45,006 |
17 abr 2024 | 22.45 | 22.70 | 22.25 | 22.45 | 21.97 | 34,665 |
16 abr 2024 | 22.20 | 22.50 | 22.10 | 22.45 | 21.97 | 55,143 |
15 abr 2024 | 22.65 | 22.90 | 22.40 | 22.55 | 22.07 | 71,070 |
12 abr 2024 | 22.95 | 23.20 | 22.60 | 22.80 | 22.31 | 86,499 |
11 abr 2024 | 23.30 | 23.30 | 22.70 | 22.80 | 22.31 | 54,254 |
10 abr 2024 | 23.35 | 23.40 | 22.95 | 23.15 | 22.65 | 52,586 |
09 abr 2024 | 23.10 | 23.50 | 22.95 | 23.25 | 22.75 | 64,394 |
08 abr 2024 | 23.00 | 23.30 | 22.90 | 23.10 | 22.60 | 66,348 |
05 abr 2024 | 23.20 | 23.35 | 22.80 | 23.00 | 22.51 | 112,057 |
04 abr 2024 | 23.50 | 23.75 | 23.40 | 23.50 | 23.00 | 145,762 |
03 abr 2024 | 23.50 | 23.50 | 22.95 | 23.15 | 22.65 | 87,441 |
02 abr 2024 | 24.20 | 24.55 | 23.45 | 23.50 | 23.00 | 60,690 |
28 mar 2024 | 24.85 | 24.85 | 24.10 | 24.20 | 23.68 | 73,062 |
27 mar 2024 | 24.20 | 24.90 | 24.20 | 24.80 | 24.27 | 92,852 |
26 mar 2024 | 23.60 | 24.30 | 23.45 | 24.10 | 23.58 | 67,529 |
25 mar 2024 | 23.30 | 24.00 | 23.30 | 23.70 | 23.19 | 32,926 |
22 mar 2024 | 22.80 | 23.40 | 22.80 | 23.20 | 22.70 | 25,928 |
21 mar 2024 | 22.40 | 22.90 | 22.40 | 22.75 | 22.26 | 45,645 |
20 mar 2024 | 23.10 | 23.10 | 22.30 | 22.35 | 21.87 | 51,716 |
19 mar 2024 | 23.15 | 23.15 | 22.65 | 22.95 | 22.46 | 37,552 |
18 mar 2024 | 23.45 | 23.70 | 22.95 | 23.10 | 22.60 | 62,007 |
15 mar 2024 | 23.15 | 23.45 | 22.90 | 23.40 | 22.90 | 47,948 |
14 mar 2024 | 23.65 | 23.90 | 23.05 | 23.15 | 22.65 | 55,318 |
13 mar 2024 | 23.80 | 24.00 | 23.50 | 23.55 | 23.04 | 41,982 |
12 mar 2024 | 22.90 | 24.05 | 22.70 | 23.65 | 23.14 | 83,531 |
11 mar 2024 | 22.90 | 23.10 | 22.70 | 22.70 | 22.21 | 54,738 |
08 mar 2024 | 22.35 | 22.80 | 21.85 | 22.70 | 22.21 | 76,573 |
07 mar 2024 | 22.55 | 22.70 | 22.20 | 22.20 | 21.72 | 68,457 |
06 mar 2024 | 22.20 | 22.60 | 22.20 | 22.40 | 21.92 | 37,270 |
05 mar 2024 | 22.45 | 22.60 | 22.10 | 22.20 | 21.72 | 63,673 |
04 mar 2024 | 22.65 | 22.70 | 22.50 | 22.55 | 22.07 | 38,981 |
01 mar 2024 | 22.75 | 22.75 | 22.40 | 22.60 | 22.11 | 28,308 |
29 feb 2024 | 22.50 | 22.80 | 22.50 | 22.65 | 22.16 | 25,206 |
28 feb 2024 | 22.80 | 22.90 | 22.50 | 22.60 | 22.11 | 31,346 |
27 feb 2024 | 22.90 | 22.95 | 22.65 | 22.90 | 22.41 | 27,249 |
26 feb 2024 | 23.10 | 23.10 | 22.75 | 22.80 | 22.31 | 38,958 |
23 feb 2024 | 23.25 | 23.50 | 23.10 | 23.10 | 22.60 | 38,934 |
22 feb 2024 | 23.65 | 23.75 | 23.25 | 23.30 | 22.80 | 29,987 |
21 feb 2024 | 23.70 | 23.95 | 23.55 | 23.55 | 23.04 | 26,616 |
20 feb 2024 | 23.85 | 24.15 | 23.75 | 23.90 | 23.39 | 18,410 |
19 feb 2024 | 23.85 | 24.10 | 23.85 | 24.05 | 23.53 | 19,161 |
16 feb 2024 | 23.95 | 24.15 | 23.80 | 24.00 | 23.48 | 31,140 |
15 feb 2024 | 24.10 | 24.20 | 23.75 | 23.90 | 23.39 | 29,752 |
14 feb 2024 | 23.50 | 24.20 | 23.50 | 23.90 | 23.39 | 41,361 |
13 feb 2024 | 23.90 | 24.10 | 23.40 | 23.70 | 23.19 | 20,827 |
12 feb 2024 | 23.50 | 24.05 | 23.50 | 23.85 | 23.34 | 28,733 |
09 feb 2024 | 23.55 | 23.55 | 23.25 | 23.40 | 22.90 | 31,199 |
08 feb 2024 | 23.60 | 24.00 | 23.50 | 23.70 | 23.19 | 32,865 |
07 feb 2024 | 24.40 | 24.50 | 23.40 | 23.45 | 22.95 | 45,293 |
06 feb 2024 | 22.95 | 24.80 | 22.85 | 24.40 | 23.88 | 131,751 |
05 feb 2024 | 22.85 | 23.05 | 22.80 | 22.90 | 22.41 | 18,210 |
02 feb 2024 | 22.85 | 23.20 | 22.60 | 22.90 | 22.41 | 32,375 |
01 feb 2024 | 23.30 | 23.30 | 22.70 | 22.75 | 22.26 | 68,240 |
31 ene 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 21.92 | 23,932 |
30 ene 2024 | 22.75 | 22.85 | 22.60 | 22.70 | 22.21 | 19,175 |
29 ene 2024 | 22.85 | 23.00 | 22.60 | 22.75 | 22.26 | 28,472 |
26 ene 2024 | 23.00 | 23.20 | 22.75 | 23.00 | 22.51 | 15,796 |
25 ene 2024 | 23.40 | 23.45 | 22.90 | 23.00 | 22.51 | 31,359 |
24 ene 2024 | 23.00 | 23.45 | 23.00 | 23.25 | 22.75 | 30,284 |
23 ene 2024 | 23.10 | 23.45 | 22.95 | 23.15 | 22.65 | 51,664 |
22 ene 2024 | 22.90 | 23.35 | 22.70 | 23.05 | 22.56 | 31,236 |
19 ene 2024 | 23.05 | 23.10 | 22.40 | 22.85 | 22.36 | 47,863 |
18 ene 2024 | 23.25 | 23.45 | 23.05 | 23.25 | 22.75 | 9,145 |
17 ene 2024 | 23.55 | 23.55 | 22.85 | 23.25 | 22.75 | 28,792 |
16 ene 2024 | 23.30 | 23.55 | 23.05 | 23.25 | 22.75 | 25,232 |
15 ene 2024 | 24.25 | 24.25 | 23.35 | 23.45 | 22.95 | 40,130 |
12 ene 2024 | 23.80 | 24.70 | 23.80 | 24.25 | 23.73 | 31,079 |
11 ene 2024 | 24.50 | 24.60 | 23.90 | 23.95 | 23.44 | 18,408 |
10 ene 2024 | 24.45 | 24.75 | 24.20 | 24.30 | 23.78 | 12,702 |
09 ene 2024 | 24.20 | 24.85 | 24.20 | 24.70 | 24.17 | 35,827 |
08 ene 2024 | 24.30 | 24.35 | 23.75 | 24.15 | 23.63 | 49,081 |
05 ene 2024 | 24.80 | 24.90 | 24.20 | 24.30 | 23.78 | 40,797 |
04 ene 2024 | 24.50 | 25.00 | 24.35 | 25.00 | 24.46 | 27,725 |
03 ene 2024 | 25.05 | 25.15 | 24.35 | 24.90 | 24.37 | 41,469 |
02 ene 2024 | 25.30 | 25.35 | 24.50 | 25.00 | 24.46 | 28,953 |
29 dic 2023 | 25.05 | 25.30 | 24.85 | 25.05 | 24.51 | 24,938 |
28 dic 2023 | 25.20 | 25.40 | 25.00 | 25.15 | 24.61 | 13,903 |
27 dic 2023 | 24.80 | 25.45 | 24.80 | 25.15 | 24.61 | 23,890 |
*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. |