Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | 2,692 |
22 may 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 1,400 |
21 may 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 500 |
20 may 2024 | 25.34 | 25.37 | 25.34 | 25.34 | 25.34 | 1,100 |
17 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
16 may 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | 5,200 |
15 may 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | 800 |
14 may 2024 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 1,300 |
13 may 2024 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | 3,200 |
10 may 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | 400 |
09 may 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 400 |
08 may 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 25.16 | 1,600 |
07 may 2024 | 25.25 | 25.27 | 25.19 | 25.19 | 25.19 | 3,000 |
06 may 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | 800 |
03 may 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 700 |
02 may 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 1,900 |
01 may 2024 | 24.88 | 25.01 | 24.87 | 24.93 | 24.93 | 1,100 |
30 abr 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | 1,300 |
29 abr 2024 | 25.02 | 25.04 | 25.00 | 25.02 | 25.02 | 3,400 |
26 abr 2024 | 24.94 | 24.94 | 24.93 | 24.94 | 24.94 | 1,300 |
25 abr 2024 | 24.84 | 24.88 | 24.83 | 24.87 | 24.87 | 2,800 |
24 abr 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 3,200 |
23 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
22 abr 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 900 |
19 abr 2024 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 2,300 |
18 abr 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 24.91 | 800 |
17 abr 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 100 |
16 abr 2024 | 24.88 | 24.89 | 24.86 | 24.86 | 24.86 | 700 |
15 abr 2024 | 24.93 | 24.96 | 24.88 | 24.96 | 24.96 | 7,700 |
12 abr 2024 | 25.09 | 25.10 | 25.07 | 25.08 | 25.08 | 64,000 |
11 abr 2024 | 24.99 | 25.00 | 24.97 | 24.98 | 24.98 | 4,100 |
10 abr 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | 800 |
09 abr 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 3,800 |
08 abr 2024 | 25.19 | 25.22 | 25.19 | 25.21 | 25.21 | 3,100 |
05 abr 2024 | 25.32 | 25.32 | 25.24 | 25.24 | 25.24 | 2,900 |
04 abr 2024 | 25.26 | 25.35 | 25.25 | 25.35 | 25.35 | 2,200 |
03 abr 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 900 |
02 abr 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 500 |
01 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 500 |
01 abr 2024 | 0.166 Dividendo | |||||
28 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.44 | 100 |
27 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 100 |
26 mar 2024 | 25.51 | 25.53 | 25.51 | 25.52 | 25.35 | 1,500 |
25 mar 2024 | 25.57 | 25.60 | 25.51 | 25.51 | 25.34 | 900 |
22 mar 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 25.43 | 200 |
21 mar 2024 | 25.52 | 25.52 | 25.49 | 25.49 | 25.32 | 600 |
20 mar 2024 | 25.35 | 25.43 | 25.35 | 25.43 | 25.27 | 500 |
19 mar 2024 | 25.31 | 25.34 | 25.31 | 25.32 | 25.16 | 3,700 |
18 mar 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.10 | 200 |
15 mar 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.14 | 700 |
14 mar 2024 | 25.36 | 25.36 | 25.31 | 25.31 | 25.14 | 1,600 |
13 mar 2024 | 25.52 | 25.52 | 25.49 | 25.49 | 25.32 | 700 |
12 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | 100 |
11 mar 2024 | 25.64 | 25.64 | 25.60 | 25.60 | 25.44 | 1,100 |
08 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | 100 |
07 mar 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 25.45 | 6,000 |
06 mar 2024 | 25.65 | 25.66 | 25.64 | 25.64 | 25.47 | 800 |
05 mar 2024 | 25.61 | 25.62 | 25.58 | 25.62 | 25.45 | 5,600 |
04 mar 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.30 | 600 |
01 mar 2024 | 25.43 | 25.50 | 25.43 | 25.50 | 25.33 | 4,500 |
29 feb 2024 | 25.41 | 25.41 | 25.36 | 25.36 | 25.20 | 2,200 |
28 feb 2024 | 25.29 | 25.33 | 25.28 | 25.33 | 25.17 | 3,400 |
27 feb 2024 | 25.27 | 25.28 | 25.22 | 25.22 | 25.06 | 1,100 |
26 feb 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 25.09 | 2,200 |
23 feb 2024 | 25.21 | 25.27 | 25.21 | 25.27 | 25.11 | 400 |
22 feb 2024 | 25.27 | 25.27 | 25.19 | 25.19 | 25.02 | 500 |
21 feb 2024 | 25.25 | 25.26 | 25.23 | 25.26 | 25.09 | 1,900 |
20 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | 100 |
16 feb 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.13 | 4,900 |
15 feb 2024 | 25.37 | 25.37 | 25.33 | 25.33 | 25.16 | 1,300 |
14 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.12 | 100 |
13 feb 2024 | 25.23 | 25.23 | 25.15 | 25.15 | 24.99 | 5,400 |
12 feb 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.21 | 1,400 |
09 feb 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.19 | 300 |
08 feb 2024 | 25.39 | 25.39 | 25.37 | 25.39 | 25.22 | 1,400 |
07 feb 2024 | 25.47 | 25.48 | 25.44 | 25.45 | 25.28 | 3,000 |
06 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 100 |
05 feb 2024 | 25.38 | 25.42 | 25.37 | 25.38 | 25.22 | 116,000 |
02 feb 2024 | 25.64 | 25.64 | 25.56 | 25.56 | 25.39 | 1,100 |
01 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.69 | 100 |
31 ene 2024 | 25.80 | 25.80 | 25.75 | 25.79 | 25.62 | 4,400 |
30 ene 2024 | 25.62 | 25.62 | 25.60 | 25.60 | 25.43 | 500 |
29 ene 2024 | 25.54 | 25.61 | 25.54 | 25.61 | 25.45 | 400 |
26 ene 2024 | 25.48 | 25.48 | 25.46 | 25.46 | 25.30 | 400 |
25 ene 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 25.33 | 200 |
24 ene 2024 | 25.46 | 25.47 | 25.40 | 25.40 | 25.23 | 300 |
23 ene 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 25.30 | 700 |
22 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.39 | 100 |
19 ene 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.37 | 1,100 |
18 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | 100 |
17 ene 2024 | 25.53 | 25.53 | 25.51 | 25.52 | 25.35 | 4,200 |
16 ene 2024 | 25.70 | 25.70 | 25.59 | 25.61 | 25.44 | 3,300 |
12 ene 2024 | 25.76 | 25.80 | 25.76 | 25.79 | 25.62 | 2,400 |
11 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.48 | 600 |
10 ene 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 25.32 | 9,000 |
09 ene 2024 | 25.57 | 25.58 | 25.52 | 25.53 | 25.36 | 3,100 |
08 ene 2024 | 25.60 | 25.60 | 25.56 | 25.56 | 25.39 | 1,100 |
05 ene 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.32 | 700 |
04 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.40 | 100 |
03 ene 2024 | 25.56 | 25.74 | 25.56 | 25.73 | 25.56 | 3,500 |
*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. |