Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
18 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
17 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
16 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
15 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
12 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
11 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
10 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
09 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
08 abr 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 200 |
05 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
04 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
03 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
02 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
01 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
28 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
27 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
26 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
25 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
22 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
21 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
20 mar 2024 | 25.36 | 25.55 | 25.34 | 25.55 | 25.55 | 900 |
19 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
18 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
15 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
14 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
13 mar 2024 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 100 |
12 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
11 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
08 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
07 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
06 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
05 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
04 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
01 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
29 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
28 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
27 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
26 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
23 feb 2024 | 24.58 | 24.70 | 24.58 | 24.70 | 24.70 | 200 |
22 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
21 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
20 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
16 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
15 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
14 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
13 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 100 |
12 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
09 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
08 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
07 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
06 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
05 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 100 |
02 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
01 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
31 ene 2024 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | 200 |
30 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
29 ene 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
26 ene 2024 | 24.16 | 24.17 | 24.10 | 24.10 | 24.10 | 1,700 |
25 ene 2024 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 100 |
24 ene 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
23 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
22 ene 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
19 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
18 ene 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
17 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
16 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
12 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
11 ene 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
10 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
09 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
08 ene 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 300 |
05 ene 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 300 |
04 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 200 |
03 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
02 ene 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | 600 |
29 dic 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
28 dic 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
27 dic 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
27 dic 2023 | 0.189 Dividendo | |||||
26 dic 2023 | 25.34 | 25.36 | 25.33 | 25.36 | 25.17 | 600 |
22 dic 2023 | 25.13 | 25.19 | 25.13 | 25.19 | 25.00 | 800 |
21 dic 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 200 |
20 dic 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.47 | 200 |
19 dic 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 300 |
18 dic 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.63 | 300 |
15 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.67 | 300 |
14 dic 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 100 |
13 dic 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.28 | 200 |
12 dic 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | 100 |
11 dic 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.68 | 200 |
08 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.57 | 200 |
07 dic 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.68 | 100 |
06 dic 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.52 | 100 |
05 dic 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.49 | 100 |
04 dic 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.70 | 100 |
01 dic 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.90 | 100 |
30 nov 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.49 | 100 |
29 nov 2023 | 23.68 | 23.68 | 23.65 | 23.65 | 23.48 | 200 |
28 nov 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.31 | 100 |
*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. |