Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 26.38 | 26.38 | 25.93 | 25.93 | 25.93 | 2,600 |
29 abr 2024 | 26.52 | 26.88 | 26.47 | 26.88 | 26.88 | 3,800 |
26 abr 2024 | 25.90 | 26.15 | 25.83 | 26.10 | 26.10 | 12,700 |
25 abr 2024 | 25.02 | 25.58 | 25.02 | 25.58 | 25.58 | 5,800 |
24 abr 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 24.76 | 3,800 |
23 abr 2024 | 24.58 | 24.75 | 24.55 | 24.73 | 24.73 | 2,200 |
22 abr 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 24.99 | 15,400 |
19 abr 2024 | 24.22 | 25.64 | 24.22 | 25.41 | 25.41 | 3,300 |
18 abr 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 25.49 | 1,500 |
17 abr 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 25.30 | 3,900 |
16 abr 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 25.01 | 4,800 |
15 abr 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 25.74 | 5,900 |
12 abr 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 25.72 | 3,200 |
11 abr 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 26.24 | 9,800 |
10 abr 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 26.05 | 5,400 |
09 abr 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 26.60 | 13,900 |
08 abr 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 25.87 | 8,300 |
05 abr 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 25.42 | 9,300 |
04 abr 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 25.13 | 4,400 |
03 abr 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 25.22 | 4,600 |
02 abr 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 24.65 | 2,300 |
01 abr 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 24.31 | 3,900 |
28 mar 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 23.99 | 3,400 |
27 mar 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 23.57 | 2,700 |
26 mar 2024 | 23.51 | 23.51 | 23.22 | 23.22 | 23.22 | 2,200 |
25 mar 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 23.41 | 6,300 |
22 mar 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 23.57 | 15,900 |
21 mar 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 23.86 | 5,700 |
20 mar 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 23.91 | 4,400 |
19 mar 2024 | 23.22 | 23.32 | 23.22 | 23.25 | 23.25 | 2,500 |
18 mar 2024 | 23.88 | 23.88 | 23.54 | 23.54 | 23.54 | 8,100 |
15 mar 2024 | 23.45 | 23.77 | 23.45 | 23.73 | 23.73 | 8,300 |
14 mar 2024 | 23.47 | 23.47 | 23.12 | 23.20 | 23.20 | 14,900 |
13 mar 2024 | 22.72 | 23.55 | 22.72 | 23.43 | 23.43 | 12,400 |
12 mar 2024 | 22.33 | 22.45 | 22.33 | 22.45 | 22.45 | 1,800 |
11 mar 2024 | 22.19 | 22.47 | 22.19 | 22.44 | 22.44 | 6,700 |
08 mar 2024 | 22.30 | 22.34 | 22.14 | 22.14 | 22.14 | 3,000 |
07 mar 2024 | 22.01 | 22.22 | 21.90 | 22.17 | 22.17 | 5,900 |
06 mar 2024 | 21.49 | 21.73 | 21.49 | 21.55 | 21.55 | 3,900 |
05 mar 2024 | 21.48 | 21.48 | 21.01 | 21.03 | 21.03 | 6,800 |
04 mar 2024 | 21.85 | 22.13 | 21.78 | 21.79 | 21.79 | 3,900 |
01 mar 2024 | 21.62 | 21.99 | 21.62 | 21.98 | 21.98 | 2,100 |
29 feb 2024 | 21.55 | 21.70 | 21.55 | 21.63 | 21.63 | 5,000 |
28 feb 2024 | 21.15 | 21.23 | 21.15 | 21.22 | 21.22 | 2,800 |
27 feb 2024 | 21.34 | 21.40 | 21.34 | 21.37 | 21.37 | 2,400 |
26 feb 2024 | 21.08 | 21.12 | 20.98 | 21.12 | 21.12 | 17,000 |
23 feb 2024 | 21.33 | 21.44 | 21.20 | 21.37 | 21.37 | 5,100 |
22 feb 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 21.22 | 4,200 |
21 feb 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 21.18 | 2,800 |
20 feb 2024 | 21.46 | 21.46 | 21.06 | 21.11 | 21.11 | 5,100 |
16 feb 2024 | 21.51 | 21.78 | 21.50 | 21.69 | 21.69 | 7,000 |
15 feb 2024 | 21.13 | 21.20 | 21.03 | 21.10 | 21.10 | 3,800 |
14 feb 2024 | 20.66 | 20.81 | 20.57 | 20.80 | 20.80 | 3,700 |
13 feb 2024 | 20.61 | 20.66 | 20.48 | 20.48 | 20.48 | 5,600 |
12 feb 2024 | 20.80 | 21.15 | 20.80 | 21.07 | 21.07 | 8,600 |
09 feb 2024 | 20.75 | 20.88 | 20.71 | 20.71 | 20.71 | 1,100 |
08 feb 2024 | 21.02 | 21.02 | 20.93 | 21.01 | 21.01 | 2,100 |
07 feb 2024 | 21.08 | 21.13 | 21.05 | 21.10 | 21.10 | 2,800 |
06 feb 2024 | 20.97 | 21.23 | 20.97 | 21.22 | 21.22 | 3,300 |
05 feb 2024 | 20.81 | 20.81 | 20.47 | 20.67 | 20.67 | 13,800 |
02 feb 2024 | 21.36 | 21.36 | 21.15 | 21.16 | 21.16 | 8,500 |
01 feb 2024 | 21.60 | 21.78 | 21.60 | 21.68 | 21.68 | 18,000 |
31 ene 2024 | 21.92 | 21.93 | 21.51 | 21.51 | 21.51 | 8,300 |
30 ene 2024 | 21.89 | 21.94 | 21.78 | 21.89 | 21.89 | 4,700 |
29 ene 2024 | 22.01 | 22.19 | 21.91 | 22.15 | 22.15 | 19,100 |
26 ene 2024 | 22.10 | 22.32 | 22.10 | 22.14 | 22.14 | 6,900 |
25 ene 2024 | 22.26 | 22.26 | 21.88 | 22.03 | 22.03 | 5,400 |
24 ene 2024 | 22.31 | 22.31 | 22.01 | 22.01 | 22.01 | 3,400 |
23 ene 2024 | 21.32 | 21.48 | 21.32 | 21.48 | 21.48 | 3,100 |
22 ene 2024 | 21.12 | 21.23 | 21.00 | 21.00 | 21.00 | 18,300 |
19 ene 2024 | 21.37 | 21.58 | 21.26 | 21.58 | 21.58 | 2,800 |
18 ene 2024 | 21.59 | 21.59 | 21.42 | 21.55 | 21.55 | 2,300 |
17 ene 2024 | 21.56 | 21.59 | 21.37 | 21.48 | 21.48 | 11,400 |
16 ene 2024 | 22.33 | 22.33 | 21.99 | 22.05 | 22.05 | 4,400 |
12 ene 2024 | 22.99 | 23.00 | 22.73 | 22.78 | 22.78 | 3,200 |
11 ene 2024 | 22.92 | 22.92 | 22.70 | 22.74 | 22.74 | 12,200 |
10 ene 2024 | 22.94 | 22.94 | 22.78 | 22.85 | 22.85 | 5,200 |
09 ene 2024 | 23.23 | 23.23 | 23.00 | 23.04 | 23.04 | 3,400 |
08 ene 2024 | 23.21 | 23.59 | 23.00 | 23.59 | 23.59 | 5,900 |
05 ene 2024 | 23.36 | 23.59 | 23.36 | 23.36 | 23.36 | 1,000 |
04 ene 2024 | 23.30 | 23.37 | 23.27 | 23.33 | 23.33 | 1,300 |
03 ene 2024 | 23.52 | 23.60 | 23.31 | 23.51 | 23.51 | 9,000 |
02 ene 2024 | 24.03 | 24.19 | 23.99 | 23.99 | 23.99 | 3,400 |
29 dic 2023 | 24.45 | 24.46 | 24.33 | 24.33 | 24.33 | 2,800 |
28 dic 2023 | 24.61 | 24.71 | 24.52 | 24.52 | 24.52 | 2,000 |
27 dic 2023 | 24.51 | 24.58 | 24.51 | 24.57 | 24.57 | 3,200 |
26 dic 2023 | 24.25 | 24.30 | 24.21 | 24.30 | 24.30 | 4,900 |
22 dic 2023 | 24.03 | 24.22 | 24.03 | 24.14 | 24.14 | 6,900 |
21 dic 2023 | 23.80 | 23.87 | 23.73 | 23.87 | 23.87 | 4,400 |
20 dic 2023 | 23.82 | 23.91 | 23.42 | 23.43 | 23.43 | 5,300 |
19 dic 2023 | 23.57 | 24.00 | 23.57 | 23.98 | 23.98 | 18,100 |
18 dic 2023 | 23.51 | 23.51 | 23.37 | 23.37 | 23.37 | 5,100 |
18 dic 2023 | 0.491 Dividendo | |||||
15 dic 2023 | 23.83 | 23.87 | 23.74 | 23.74 | 23.25 | 3,400 |
14 dic 2023 | 23.15 | 23.73 | 23.15 | 23.73 | 23.24 | 4,700 |
13 dic 2023 | 22.09 | 22.79 | 21.96 | 22.79 | 22.32 | 14,500 |
12 dic 2023 | 22.25 | 22.25 | 22.07 | 22.18 | 21.72 | 23,100 |
11 dic 2023 | 22.52 | 22.52 | 22.30 | 22.46 | 22.00 | 4,200 |
08 dic 2023 | 22.56 | 22.73 | 22.52 | 22.71 | 22.24 | 6,600 |
07 dic 2023 | 22.77 | 22.83 | 22.72 | 22.83 | 22.36 | 1,000 |
*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. |