Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.19 | 25.19 | 24.67 | 24.92 | 24.92 | 706,744 |
02 may 2024 | 24.59 | 25.00 | 24.59 | 24.93 | 24.93 | 852,400 |
01 may 2024 | 24.43 | 24.84 | 24.42 | 24.57 | 24.57 | 1,192,400 |
30 abr 2024 | 24.89 | 25.03 | 24.42 | 24.52 | 24.52 | 695,600 |
29 abr 2024 | 25.12 | 25.20 | 24.78 | 24.95 | 24.95 | 591,600 |
26 abr 2024 | 25.00 | 25.22 | 24.81 | 25.10 | 25.10 | 981,200 |
25 abr 2024 | 25.20 | 25.33 | 24.91 | 25.02 | 25.02 | 1,043,800 |
24 abr 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 25.18 | 753,400 |
23 abr 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 25.54 | 491,900 |
22 abr 2024 | 25.08 | 25.49 | 24.88 | 25.29 | 25.29 | 919,800 |
19 abr 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 25.17 | 730,800 |
18 abr 2024 | 24.77 | 24.99 | 24.57 | 24.69 | 24.69 | 456,200 |
17 abr 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 24.77 | 546,700 |
16 abr 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 24.74 | 604,500 |
15 abr 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 24.85 | 933,700 |
12 abr 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 24.97 | 845,800 |
11 abr 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 25.38 | 832,200 |
10 abr 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 25.42 | 886,200 |
09 abr 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 25.16 | 817,200 |
08 abr 2024 | 25.38 | 25.56 | 25.23 | 25.40 | 25.40 | 994,200 |
05 abr 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 25.43 | 1,270,300 |
04 abr 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 25.37 | 1,874,700 |
03 abr 2024 | 24.33 | 25.21 | 24.22 | 25.12 | 25.12 | 1,801,100 |
02 abr 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 24.48 | 867,600 |
01 abr 2024 | 24.00 | 24.33 | 23.74 | 24.13 | 24.13 | 876,000 |
28 mar 2024 | 23.83 | 24.16 | 23.71 | 24.06 | 24.06 | 783,300 |
27 mar 2024 | 23.55 | 23.79 | 23.47 | 23.79 | 23.79 | 573,500 |
26 mar 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 23.52 | 910,500 |
25 mar 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 23.73 | 548,000 |
22 mar 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 23.98 | 627,000 |
21 mar 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 24.45 | 870,900 |
20 mar 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 24.56 | 1,705,500 |
19 mar 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 24.11 | 1,681,900 |
18 mar 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 23.83 | 1,720,400 |
15 mar 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 23.54 | 2,350,000 |
14 mar 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 23.64 | 1,646,300 |
13 mar 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 23.66 | 2,251,200 |
12 mar 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 23.24 | 4,405,200 |
11 mar 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 21.37 | 1,568,900 |
11 mar 2024 | 0.25 Dividendo | |||||
08 mar 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 20.98 | 1,302,000 |
07 mar 2024 | 21.37 | 21.43 | 21.03 | 21.09 | 20.84 | 1,678,100 |
06 mar 2024 | 21.08 | 21.56 | 20.99 | 21.28 | 21.03 | 1,904,000 |
05 mar 2024 | 20.48 | 21.06 | 20.38 | 20.97 | 20.72 | 1,290,600 |
04 mar 2024 | 20.65 | 20.73 | 20.38 | 20.51 | 20.27 | 1,383,400 |
01 mar 2024 | 20.63 | 21.50 | 20.59 | 20.78 | 20.54 | 1,971,300 |
29 feb 2024 | 21.48 | 21.76 | 19.94 | 20.29 | 20.05 | 4,042,700 |
28 feb 2024 | 21.04 | 21.27 | 20.83 | 21.21 | 20.96 | 1,034,200 |
27 feb 2024 | 21.32 | 21.32 | 21.01 | 21.16 | 20.91 | 706,900 |
26 feb 2024 | 21.20 | 21.35 | 20.92 | 21.15 | 20.90 | 832,200 |
23 feb 2024 | 21.31 | 21.42 | 21.14 | 21.25 | 21.00 | 677,500 |
22 feb 2024 | 21.40 | 21.59 | 21.19 | 21.48 | 21.23 | 675,800 |
21 feb 2024 | 21.22 | 21.68 | 21.14 | 21.59 | 21.34 | 619,800 |
20 feb 2024 | 21.27 | 21.37 | 21.06 | 21.19 | 20.94 | 645,800 |
16 feb 2024 | 21.39 | 21.43 | 21.21 | 21.25 | 21.00 | 705,300 |
15 feb 2024 | 21.18 | 21.49 | 21.09 | 21.40 | 21.15 | 887,500 |
14 feb 2024 | 21.25 | 21.29 | 21.01 | 21.19 | 20.94 | 955,100 |
13 feb 2024 | 21.55 | 21.55 | 20.95 | 21.02 | 20.77 | 1,082,000 |
12 feb 2024 | 21.48 | 21.89 | 21.39 | 21.75 | 21.49 | 1,080,100 |
09 feb 2024 | 21.45 | 21.58 | 21.22 | 21.29 | 21.04 | 881,900 |
08 feb 2024 | 21.54 | 21.62 | 21.35 | 21.45 | 21.20 | 1,339,600 |
07 feb 2024 | 21.79 | 21.83 | 21.49 | 21.60 | 21.35 | 1,013,200 |
06 feb 2024 | 21.20 | 21.81 | 21.20 | 21.67 | 21.41 | 1,389,600 |
05 feb 2024 | 21.45 | 21.45 | 21.08 | 21.16 | 20.91 | 1,005,200 |
02 feb 2024 | 21.92 | 22.01 | 21.53 | 21.69 | 21.43 | 788,600 |
01 feb 2024 | 21.95 | 22.39 | 21.81 | 22.01 | 21.75 | 1,156,100 |
31 ene 2024 | 22.40 | 22.58 | 21.75 | 21.81 | 21.55 | 1,478,600 |
30 ene 2024 | 22.30 | 22.71 | 22.30 | 22.56 | 22.29 | 1,817,500 |
29 ene 2024 | 22.82 | 22.83 | 22.30 | 22.52 | 22.25 | 1,218,300 |
26 ene 2024 | 22.48 | 22.99 | 22.46 | 22.85 | 22.58 | 1,149,200 |
25 ene 2024 | 22.62 | 22.62 | 22.04 | 22.35 | 22.09 | 658,800 |
24 ene 2024 | 22.32 | 22.46 | 22.09 | 22.36 | 22.10 | 1,205,100 |
23 ene 2024 | 21.89 | 22.31 | 21.89 | 22.06 | 21.80 | 566,700 |
22 ene 2024 | 21.99 | 22.02 | 21.69 | 21.99 | 21.73 | 929,000 |
19 ene 2024 | 21.97 | 22.03 | 21.77 | 21.86 | 21.60 | 722,800 |
18 ene 2024 | 22.10 | 22.13 | 21.80 | 21.96 | 21.70 | 926,900 |
17 ene 2024 | 21.97 | 22.19 | 21.84 | 22.07 | 21.81 | 1,520,300 |
16 ene 2024 | 22.97 | 23.01 | 22.25 | 22.27 | 22.01 | 1,508,400 |
12 ene 2024 | 23.01 | 23.40 | 22.92 | 23.04 | 22.77 | 496,100 |
11 ene 2024 | 22.97 | 22.97 | 22.52 | 22.79 | 22.52 | 751,100 |
10 ene 2024 | 23.15 | 23.38 | 22.85 | 23.02 | 22.75 | 711,100 |
09 ene 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 22.92 | 549,400 |
08 ene 2024 | 22.78 | 23.27 | 22.57 | 23.25 | 22.98 | 710,900 |
05 ene 2024 | 23.13 | 23.22 | 22.87 | 23.09 | 22.82 | 938,600 |
04 ene 2024 | 23.33 | 23.44 | 23.07 | 23.10 | 22.83 | 833,800 |
03 ene 2024 | 23.14 | 23.62 | 23.06 | 23.24 | 22.97 | 801,600 |
02 ene 2024 | 23.08 | 23.40 | 23.00 | 23.29 | 23.02 | 774,200 |
29 dic 2023 | 23.19 | 23.22 | 22.87 | 22.99 | 22.72 | 675,000 |
28 dic 2023 | 23.09 | 23.23 | 23.03 | 23.21 | 22.94 | 590,800 |
27 dic 2023 | 23.38 | 23.44 | 23.02 | 23.15 | 22.88 | 655,800 |
26 dic 2023 | 23.43 | 23.48 | 23.06 | 23.44 | 23.16 | 521,500 |
22 dic 2023 | 23.13 | 23.31 | 23.02 | 23.30 | 23.03 | 769,300 |
21 dic 2023 | 22.40 | 23.03 | 22.37 | 23.03 | 22.76 | 883,900 |
20 dic 2023 | 22.43 | 22.85 | 22.32 | 22.39 | 22.13 | 1,346,000 |
19 dic 2023 | 21.66 | 22.28 | 21.45 | 22.20 | 21.94 | 1,275,600 |
18 dic 2023 | 21.81 | 21.85 | 21.53 | 21.54 | 21.29 | 806,200 |
15 dic 2023 | 21.51 | 21.56 | 21.22 | 21.38 | 21.13 | 1,324,600 |
14 dic 2023 | 21.58 | 21.80 | 21.39 | 21.45 | 21.20 | 1,598,700 |
13 dic 2023 | 20.44 | 21.35 | 20.36 | 21.29 | 21.04 | 1,423,400 |
12 dic 2023 | 20.71 | 20.80 | 20.42 | 20.44 | 20.20 | 1,473,600 |
*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. |