Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 24.80 | 24.83 | 24.62 | 24.65 | 24.65 | 594,500 |
15 may 2024 | 24.94 | 25.05 | 24.62 | 24.84 | 24.84 | 644,400 |
14 may 2024 | 24.87 | 24.87 | 24.60 | 24.77 | 24.77 | 639,700 |
14 may 2024 | 0.18 Dividendo | |||||
13 may 2024 | 25.00 | 25.07 | 24.69 | 24.70 | 24.52 | 612,500 |
10 may 2024 | 24.87 | 24.87 | 24.60 | 24.84 | 24.66 | 637,500 |
09 may 2024 | 24.57 | 24.81 | 24.50 | 24.80 | 24.62 | 815,600 |
08 may 2024 | 24.55 | 24.84 | 24.45 | 24.62 | 24.44 | 1,296,200 |
07 may 2024 | 24.99 | 25.05 | 24.69 | 24.70 | 24.52 | 1,279,400 |
06 may 2024 | 24.83 | 24.93 | 24.66 | 24.89 | 24.71 | 765,200 |
03 may 2024 | 24.77 | 24.95 | 24.47 | 24.62 | 24.44 | 634,700 |
02 may 2024 | 24.27 | 24.41 | 24.13 | 24.41 | 24.23 | 845,300 |
01 may 2024 | 23.91 | 24.52 | 23.81 | 24.04 | 23.86 | 843,700 |
30 abr 2024 | 23.92 | 24.05 | 23.68 | 23.68 | 23.51 | 851,400 |
29 abr 2024 | 24.42 | 24.53 | 24.04 | 24.10 | 23.92 | 658,400 |
26 abr 2024 | 24.47 | 24.72 | 24.31 | 24.42 | 24.24 | 686,400 |
25 abr 2024 | 24.66 | 24.66 | 24.29 | 24.52 | 24.34 | 820,300 |
24 abr 2024 | 24.40 | 24.82 | 24.28 | 24.80 | 24.62 | 891,200 |
23 abr 2024 | 24.25 | 24.88 | 24.21 | 24.69 | 24.51 | 1,054,800 |
22 abr 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 24.12 | 1,134,700 |
19 abr 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 23.84 | 1,595,300 |
18 abr 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 23.05 | 1,713,100 |
17 abr 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 22.27 | 1,117,900 |
16 abr 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 22.24 | 706,200 |
15 abr 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 22.67 | 919,700 |
12 abr 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 22.76 | 955,900 |
11 abr 2024 | 23.08 | 23.40 | 22.85 | 23.22 | 23.05 | 1,118,900 |
10 abr 2024 | 23.73 | 23.78 | 22.81 | 22.96 | 22.79 | 1,157,100 |
09 abr 2024 | 24.10 | 24.24 | 23.96 | 24.23 | 24.05 | 539,800 |
08 abr 2024 | 23.82 | 24.10 | 23.80 | 24.00 | 23.83 | 638,700 |
05 abr 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 23.60 | 637,300 |
04 abr 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 23.52 | 820,500 |
03 abr 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 23.45 | 795,500 |
02 abr 2024 | 23.89 | 24.03 | 23.65 | 23.77 | 23.60 | 928,000 |
01 abr 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 23.92 | 765,300 |
28 mar 2024 | 24.54 | 24.67 | 24.33 | 24.57 | 24.39 | 1,346,600 |
27 mar 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 24.36 | 1,302,400 |
26 mar 2024 | 23.77 | 23.77 | 23.53 | 23.67 | 23.50 | 823,400 |
25 mar 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 23.46 | 950,100 |
22 mar 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 23.22 | 693,400 |
21 mar 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 23.57 | 1,291,500 |
20 mar 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 23.55 | 927,900 |
19 mar 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 22.90 | 718,600 |
18 mar 2024 | 23.36 | 23.42 | 22.97 | 22.99 | 22.82 | 1,042,400 |
15 mar 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 23.12 | 2,626,100 |
14 mar 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 23.02 | 949,500 |
13 mar 2024 | 23.72 | 23.97 | 23.64 | 23.72 | 23.55 | 735,400 |
12 mar 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 23.61 | 686,400 |
11 mar 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 23.82 | 676,800 |
08 mar 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 23.79 | 635,500 |
07 mar 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 23.72 | 807,200 |
06 mar 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 23.76 | 1,262,000 |
05 mar 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 23.88 | 1,182,500 |
04 mar 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 22.96 | 1,080,500 |
01 mar 2024 | 23.32 | 23.41 | 22.92 | 23.34 | 23.17 | 763,700 |
29 feb 2024 | 23.62 | 23.85 | 23.28 | 23.46 | 23.29 | 844,300 |
28 feb 2024 | 23.33 | 23.51 | 23.20 | 23.22 | 23.05 | 632,900 |
27 feb 2024 | 23.59 | 23.69 | 23.35 | 23.57 | 23.40 | 810,000 |
26 feb 2024 | 23.20 | 23.59 | 23.20 | 23.43 | 23.26 | 768,600 |
23 feb 2024 | 23.36 | 23.73 | 23.20 | 23.42 | 23.25 | 761,100 |
22 feb 2024 | 23.31 | 23.45 | 23.14 | 23.40 | 23.23 | 1,138,400 |
21 feb 2024 | 23.39 | 23.46 | 23.21 | 23.38 | 23.21 | 1,062,800 |
20 feb 2024 | 23.35 | 23.69 | 23.30 | 23.47 | 23.30 | 776,700 |
16 feb 2024 | 23.76 | 23.94 | 23.59 | 23.67 | 23.50 | 860,600 |
15 feb 2024 | 23.43 | 24.17 | 23.43 | 24.06 | 23.88 | 1,155,900 |
14 feb 2024 | 23.10 | 23.34 | 22.86 | 23.30 | 23.13 | 992,000 |
13 feb 2024 | 23.10 | 23.25 | 22.46 | 22.78 | 22.61 | 1,607,400 |
13 feb 2024 | 0.18 Dividendo | |||||
12 feb 2024 | 23.70 | 24.25 | 23.68 | 24.00 | 23.65 | 954,000 |
09 feb 2024 | 23.41 | 23.74 | 23.15 | 23.70 | 23.35 | 1,026,700 |
08 feb 2024 | 23.12 | 23.44 | 23.12 | 23.39 | 23.05 | 1,000,900 |
07 feb 2024 | 23.12 | 23.42 | 22.58 | 23.22 | 22.88 | 1,105,700 |
06 feb 2024 | 23.09 | 23.25 | 22.95 | 23.05 | 22.71 | 1,291,600 |
05 feb 2024 | 22.92 | 23.09 | 22.64 | 22.94 | 22.60 | 968,900 |
02 feb 2024 | 22.76 | 23.35 | 22.73 | 23.21 | 22.87 | 1,067,600 |
01 feb 2024 | 23.53 | 23.66 | 22.42 | 23.22 | 22.88 | 1,733,000 |
31 ene 2024 | 24.08 | 24.33 | 23.39 | 23.44 | 23.09 | 1,349,700 |
30 ene 2024 | 24.75 | 24.96 | 24.54 | 24.54 | 24.18 | 822,300 |
29 ene 2024 | 24.62 | 24.86 | 24.52 | 24.84 | 24.47 | 624,600 |
26 ene 2024 | 24.83 | 25.03 | 24.60 | 24.64 | 24.28 | 727,000 |
25 ene 2024 | 25.00 | 25.18 | 24.39 | 24.62 | 24.26 | 822,800 |
24 ene 2024 | 24.95 | 25.09 | 24.72 | 24.83 | 24.46 | 829,800 |
23 ene 2024 | 25.28 | 25.34 | 24.76 | 24.77 | 24.41 | 985,200 |
22 ene 2024 | 24.75 | 25.12 | 24.64 | 25.09 | 24.72 | 1,043,400 |
19 ene 2024 | 23.84 | 24.61 | 23.63 | 24.61 | 24.25 | 1,328,800 |
18 ene 2024 | 23.00 | 23.76 | 23.00 | 23.69 | 23.34 | 1,255,100 |
17 ene 2024 | 22.75 | 23.14 | 22.71 | 23.09 | 22.75 | 1,150,300 |
16 ene 2024 | 23.46 | 23.52 | 23.09 | 23.10 | 22.76 | 1,012,700 |
12 ene 2024 | 24.25 | 24.34 | 23.52 | 23.63 | 23.28 | 822,300 |
11 ene 2024 | 24.00 | 24.08 | 23.58 | 23.98 | 23.63 | 1,007,900 |
10 ene 2024 | 24.15 | 24.27 | 24.00 | 24.22 | 23.86 | 798,200 |
09 ene 2024 | 24.51 | 24.51 | 24.14 | 24.24 | 23.88 | 598,000 |
08 ene 2024 | 24.28 | 24.57 | 24.16 | 24.56 | 24.20 | 770,500 |
05 ene 2024 | 24.24 | 24.69 | 24.22 | 24.33 | 23.97 | 998,200 |
04 ene 2024 | 24.58 | 24.70 | 24.37 | 24.41 | 24.05 | 1,326,400 |
03 ene 2024 | 25.11 | 25.16 | 24.47 | 24.47 | 24.11 | 1,173,800 |
02 ene 2024 | 25.07 | 25.56 | 25.00 | 25.33 | 24.96 | 1,018,100 |
29 dic 2023 | 25.56 | 25.63 | 25.32 | 25.33 | 24.96 | 750,600 |
28 dic 2023 | 25.58 | 25.78 | 25.56 | 25.67 | 25.29 | 711,800 |
27 dic 2023 | 25.74 | 25.79 | 25.54 | 25.69 | 25.31 | 698,300 |
*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. |