Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
31 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
30 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
29 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
28 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
24 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
23 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
22 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
21 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
17 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
16 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
14 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,400 |
13 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
10 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
09 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
08 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
07 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
06 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
03 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 200 |
02 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
01 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
30 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
29 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
26 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
25 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
24 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
23 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
22 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
19 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
18 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
17 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 200 |
16 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 900 |
15 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
12 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
11 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
10 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
09 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
08 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
05 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
04 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
03 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
02 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
01 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,700 |
28 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
27 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
26 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
25 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
22 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
21 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
21 mar 2024 | 0.47 Dividendo | |||||
20 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | 900 |
19 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
18 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
15 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
14 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
13 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
12 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
11 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
08 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | - |
07 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | 200 |
06 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.62 | 1,000 |
05 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
04 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
01 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | - |
29 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.83 | 200 |
28 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
27 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
26 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
23 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.97 | - |
22 feb 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 25.97 | 1,100 |
21 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
20 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
16 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
15 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 300 |
14 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.84 | 100 |
13 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | - |
12 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | - |
09 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.54 | 1,100 |
08 feb 2024 | 24.42 | 24.42 | 24.02 | 24.02 | 23.54 | 3,100 |
07 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
06 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
05 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
02 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
01 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
31 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
30 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
29 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | - |
26 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.67 | 500 |
25 ene 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.09 | 1,700 |
24 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
23 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
22 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
19 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | 100 |
18 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.23 | - |
17 ene 2024 | 24.69 | 24.73 | 24.69 | 24.73 | 24.23 | 400 |
16 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.16 | - |
12 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.16 | 500 |
11 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
*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. |