Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 26.36 | 26.39 | 26.27 | 26.27 | 26.27 | 9,472 |
23 abr 2024 | 26.30 | 26.39 | 26.20 | 26.38 | 26.38 | 56,100 |
22 abr 2024 | 25.96 | 26.25 | 25.94 | 26.13 | 26.13 | 152,300 |
19 abr 2024 | 25.80 | 25.94 | 25.74 | 25.81 | 25.81 | 93,300 |
18 abr 2024 | 25.85 | 25.98 | 25.78 | 25.84 | 25.84 | 260,600 |
17 abr 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 25.86 | 61,100 |
16 abr 2024 | 25.92 | 25.94 | 25.77 | 25.89 | 25.89 | 64,800 |
15 abr 2024 | 26.53 | 26.53 | 26.08 | 26.13 | 26.13 | 80,000 |
12 abr 2024 | 26.37 | 26.39 | 26.12 | 26.18 | 26.18 | 71,300 |
11 abr 2024 | 26.55 | 26.58 | 26.25 | 26.54 | 26.54 | 239,700 |
10 abr 2024 | 26.44 | 26.48 | 26.31 | 26.43 | 26.43 | 702,600 |
09 abr 2024 | 26.83 | 26.83 | 26.54 | 26.70 | 26.70 | 145,200 |
08 abr 2024 | 26.69 | 26.82 | 26.67 | 26.71 | 26.71 | 60,800 |
05 abr 2024 | 26.54 | 26.62 | 26.41 | 26.57 | 26.57 | 47,900 |
04 abr 2024 | 26.92 | 26.92 | 26.43 | 26.49 | 26.49 | 55,900 |
03 abr 2024 | 26.63 | 26.80 | 26.55 | 26.68 | 26.68 | 170,300 |
02 abr 2024 | 26.60 | 26.72 | 26.55 | 26.62 | 26.62 | 90,900 |
01 abr 2024 | 26.93 | 27.05 | 26.73 | 26.78 | 26.78 | 123,900 |
28 mar 2024 | 27.03 | 27.03 | 26.70 | 26.83 | 26.83 | 54,700 |
27 mar 2024 | 26.92 | 26.92 | 26.81 | 26.89 | 26.89 | 37,800 |
26 mar 2024 | 26.77 | 26.83 | 26.73 | 26.76 | 26.76 | 48,400 |
25 mar 2024 | 26.70 | 26.79 | 26.67 | 26.68 | 26.68 | 54,500 |
22 mar 2024 | 26.85 | 26.85 | 26.73 | 26.79 | 26.79 | 56,200 |
21 mar 2024 | 26.70 | 26.82 | 26.70 | 26.80 | 26.80 | 45,500 |
20 mar 2024 | 26.50 | 26.73 | 26.47 | 26.73 | 26.73 | 76,300 |
19 mar 2024 | 26.44 | 26.50 | 26.33 | 26.45 | 26.45 | 285,200 |
18 mar 2024 | 26.42 | 26.45 | 26.32 | 26.39 | 26.39 | 48,700 |
15 mar 2024 | 26.45 | 26.45 | 26.24 | 26.35 | 26.35 | 75,800 |
15 mar 2024 | 0.032 Dividendo | |||||
14 mar 2024 | 26.54 | 26.54 | 26.24 | 26.36 | 26.33 | 76,100 |
13 mar 2024 | 26.54 | 26.54 | 26.45 | 26.51 | 26.48 | 136,200 |
12 mar 2024 | 26.42 | 26.53 | 26.28 | 26.52 | 26.49 | 95,800 |
11 mar 2024 | 26.20 | 26.34 | 26.14 | 26.29 | 26.26 | 168,600 |
08 mar 2024 | 26.62 | 26.62 | 26.38 | 26.44 | 26.41 | 49,500 |
07 mar 2024 | 26.46 | 26.56 | 26.42 | 26.53 | 26.50 | 151,600 |
06 mar 2024 | 26.32 | 26.50 | 26.24 | 26.50 | 26.47 | 69,900 |
05 mar 2024 | 26.16 | 26.19 | 25.95 | 26.04 | 26.01 | 59,500 |
04 mar 2024 | 26.14 | 26.16 | 25.96 | 26.14 | 26.11 | 61,100 |
01 mar 2024 | 26.07 | 26.18 | 25.95 | 26.18 | 26.15 | 115,400 |
29 feb 2024 | 25.91 | 25.96 | 25.81 | 25.96 | 25.93 | 74,800 |
28 feb 2024 | 25.93 | 25.93 | 25.82 | 25.86 | 25.83 | 56,500 |
27 feb 2024 | 26.03 | 26.03 | 25.92 | 25.99 | 25.96 | 91,700 |
26 feb 2024 | 26.06 | 26.06 | 25.88 | 25.96 | 25.93 | 54,300 |
23 feb 2024 | 26.05 | 26.11 | 25.89 | 26.00 | 25.97 | 57,300 |
22 feb 2024 | 25.90 | 26.01 | 25.80 | 25.98 | 25.95 | 103,000 |
21 feb 2024 | 25.68 | 25.78 | 25.58 | 25.67 | 25.64 | 59,600 |
20 feb 2024 | 25.72 | 25.72 | 25.58 | 25.67 | 25.64 | 56,600 |
16 feb 2024 | 25.58 | 25.67 | 25.51 | 25.59 | 25.56 | 58,600 |
15 feb 2024 | 25.46 | 25.55 | 25.37 | 25.55 | 25.52 | 73,100 |
14 feb 2024 | 25.27 | 25.31 | 25.13 | 25.31 | 25.28 | 179,500 |
13 feb 2024 | 25.24 | 25.24 | 24.92 | 25.07 | 25.04 | 109,300 |
12 feb 2024 | 25.37 | 25.43 | 25.29 | 25.35 | 25.32 | 133,200 |
09 feb 2024 | 25.23 | 25.32 | 25.11 | 25.32 | 25.29 | 67,400 |
08 feb 2024 | 25.26 | 25.26 | 25.09 | 25.19 | 25.16 | 465,500 |
07 feb 2024 | 25.27 | 25.27 | 25.11 | 25.22 | 25.19 | 215,800 |
06 feb 2024 | 25.15 | 25.25 | 25.04 | 25.25 | 25.22 | 60,300 |
05 feb 2024 | 25.17 | 25.17 | 24.97 | 25.13 | 25.10 | 124,100 |
02 feb 2024 | 25.22 | 25.22 | 25.07 | 25.18 | 25.15 | 81,900 |
01 feb 2024 | 25.16 | 25.25 | 25.04 | 25.25 | 25.22 | 55,200 |
31 ene 2024 | 25.31 | 25.31 | 25.00 | 25.06 | 25.03 | 103,100 |
30 ene 2024 | 25.16 | 25.16 | 25.03 | 25.14 | 25.11 | 71,300 |
29 ene 2024 | 25.15 | 25.18 | 25.00 | 25.18 | 25.15 | 90,200 |
26 ene 2024 | 25.04 | 25.07 | 25.00 | 25.04 | 25.01 | 64,800 |
25 ene 2024 | 25.00 | 25.00 | 24.78 | 24.93 | 24.90 | 126,400 |
24 ene 2024 | 24.99 | 24.99 | 24.84 | 24.88 | 24.85 | 62,400 |
23 ene 2024 | 24.58 | 24.73 | 24.58 | 24.69 | 24.66 | 46,200 |
22 ene 2024 | 24.80 | 24.80 | 24.70 | 24.76 | 24.73 | 414,400 |
19 ene 2024 | 24.66 | 24.69 | 24.40 | 24.69 | 24.66 | 89,500 |
18 ene 2024 | 24.57 | 24.66 | 24.47 | 24.66 | 24.63 | 104,700 |
17 ene 2024 | 24.40 | 24.41 | 24.27 | 24.41 | 24.38 | 57,600 |
16 ene 2024 | 24.70 | 24.96 | 24.56 | 24.64 | 24.61 | 92,700 |
12 ene 2024 | 24.95 | 25.01 | 24.88 | 24.93 | 24.90 | 88,300 |
11 ene 2024 | 24.85 | 24.88 | 24.58 | 24.84 | 24.81 | 137,700 |
10 ene 2024 | 24.87 | 24.88 | 24.76 | 24.84 | 24.81 | 46,300 |
09 ene 2024 | 24.76 | 24.76 | 24.66 | 24.70 | 24.67 | 70,300 |
08 ene 2024 | 24.73 | 24.89 | 24.68 | 24.86 | 24.83 | 32,300 |
05 ene 2024 | 24.65 | 24.82 | 24.62 | 24.68 | 24.65 | 88,500 |
04 ene 2024 | 24.66 | 24.75 | 24.60 | 24.67 | 24.64 | 103,400 |
03 ene 2024 | 24.56 | 24.72 | 24.45 | 24.60 | 24.57 | 172,100 |
02 ene 2024 | 24.70 | 24.86 | 24.68 | 24.75 | 24.72 | 102,800 |
29 dic 2023 | 24.97 | 24.98 | 24.84 | 24.87 | 24.84 | 40,000 |
28 dic 2023 | 24.97 | 24.98 | 24.88 | 24.92 | 24.89 | 54,700 |
27 dic 2023 | 24.90 | 24.96 | 24.84 | 24.89 | 24.86 | 112,800 |
26 dic 2023 | 25.01 | 25.01 | 24.75 | 24.85 | 24.82 | 61,800 |
22 dic 2023 | 24.88 | 24.88 | 24.70 | 24.78 | 24.75 | 63,600 |
21 dic 2023 | 24.69 | 24.74 | 24.58 | 24.72 | 24.69 | 53,800 |
20 dic 2023 | 24.66 | 24.73 | 24.40 | 24.45 | 24.42 | 71,600 |
19 dic 2023 | 24.64 | 24.74 | 24.50 | 24.61 | 24.58 | 86,600 |
18 dic 2023 | 24.43 | 24.90 | 24.36 | 24.43 | 24.40 | 93,600 |
15 dic 2023 | 24.60 | 24.60 | 24.36 | 24.36 | 24.33 | 54,900 |
15 dic 2023 | 0.194 Dividendo | |||||
14 dic 2023 | 24.82 | 24.82 | 24.65 | 24.76 | 24.54 | 116,100 |
13 dic 2023 | 24.47 | 24.68 | 24.32 | 24.68 | 24.46 | 69,700 |
12 dic 2023 | 24.49 | 24.49 | 24.28 | 24.42 | 24.20 | 123,700 |
11 dic 2023 | 24.26 | 24.43 | 24.26 | 24.43 | 24.21 | 49,400 |
08 dic 2023 | 24.32 | 24.32 | 24.21 | 24.32 | 24.10 | 37,900 |
07 dic 2023 | 24.29 | 24.29 | 24.08 | 24.20 | 23.98 | 80,600 |
06 dic 2023 | 24.39 | 24.39 | 24.15 | 24.18 | 23.96 | 60,800 |
05 dic 2023 | 24.20 | 24.20 | 24.01 | 24.07 | 23.85 | 59,800 |
04 dic 2023 | 24.11 | 24.17 | 24.05 | 24.15 | 23.93 | 63,900 |
*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. |