Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 24.62 | 24.65 | 24.61 | 24.65 | 24.65 | 40,300 |
23 may 2024 | 24.63 | 24.63 | 24.58 | 24.60 | 24.60 | 28,800 |
22 may 2024 | 24.61 | 24.63 | 24.60 | 24.61 | 24.61 | 42,100 |
21 may 2024 | 24.63 | 24.63 | 24.61 | 24.62 | 24.62 | 305,700 |
20 may 2024 | 24.63 | 24.66 | 24.61 | 24.64 | 24.64 | 805,500 |
17 may 2024 | 24.59 | 24.63 | 24.59 | 24.62 | 24.62 | 680,200 |
16 may 2024 | 24.60 | 24.62 | 24.58 | 24.58 | 24.58 | 33,000 |
15 may 2024 | 24.56 | 24.58 | 24.53 | 24.56 | 24.56 | 62,600 |
14 may 2024 | 24.53 | 24.55 | 24.51 | 24.52 | 24.52 | 28,900 |
13 may 2024 | 24.53 | 24.55 | 24.51 | 24.52 | 24.52 | 12,600 |
10 may 2024 | 24.52 | 24.53 | 24.50 | 24.52 | 24.52 | 56,900 |
09 may 2024 | 24.55 | 24.55 | 24.50 | 24.52 | 24.52 | 24,800 |
08 may 2024 | 24.48 | 24.53 | 24.48 | 24.53 | 24.53 | 19,800 |
07 may 2024 | 24.52 | 24.54 | 24.50 | 24.51 | 24.51 | 44,800 |
06 may 2024 | 24.53 | 24.57 | 24.53 | 24.56 | 24.56 | 24,200 |
03 may 2024 | 24.54 | 24.55 | 24.50 | 24.52 | 24.52 | 19,800 |
02 may 2024 | 24.56 | 24.56 | 24.47 | 24.50 | 24.50 | 28,200 |
02 may 2024 | 0.145 Dividendo | |||||
01 may 2024 | 24.57 | 24.66 | 24.56 | 24.60 | 24.45 | 40,000 |
30 abr 2024 | 24.59 | 24.62 | 24.56 | 24.56 | 24.42 | 13,700 |
29 abr 2024 | 24.61 | 24.61 | 24.58 | 24.60 | 24.45 | 44,600 |
26 abr 2024 | 24.57 | 24.60 | 24.57 | 24.58 | 24.44 | 16,200 |
25 abr 2024 | 24.49 | 24.56 | 24.45 | 24.53 | 24.39 | 30,600 |
24 abr 2024 | 24.52 | 24.52 | 24.48 | 24.50 | 24.35 | 17,600 |
23 abr 2024 | 24.49 | 24.55 | 24.49 | 24.52 | 24.38 | 113,300 |
22 abr 2024 | 24.47 | 24.51 | 24.46 | 24.50 | 24.36 | 34,800 |
19 abr 2024 | 24.43 | 24.45 | 24.40 | 24.41 | 24.27 | 125,800 |
18 abr 2024 | 24.43 | 24.44 | 24.40 | 24.43 | 24.29 | 37,700 |
17 abr 2024 | 24.45 | 24.45 | 24.37 | 24.37 | 24.23 | 26,100 |
16 abr 2024 | 24.40 | 24.40 | 24.33 | 24.39 | 24.25 | 21,100 |
15 abr 2024 | 24.54 | 24.54 | 24.40 | 24.40 | 24.26 | 30,100 |
12 abr 2024 | 24.52 | 24.52 | 24.47 | 24.50 | 24.36 | 12,400 |
11 abr 2024 | 24.56 | 24.59 | 24.52 | 24.56 | 24.41 | 87,500 |
10 abr 2024 | 24.57 | 24.60 | 24.54 | 24.56 | 24.42 | 18,600 |
09 abr 2024 | 24.59 | 24.59 | 24.54 | 24.58 | 24.44 | 25,400 |
08 abr 2024 | 24.50 | 24.59 | 24.50 | 24.56 | 24.42 | 43,400 |
05 abr 2024 | 24.42 | 24.48 | 24.42 | 24.48 | 24.34 | 43,700 |
04 abr 2024 | 24.48 | 24.51 | 24.40 | 24.41 | 24.27 | 21,000 |
03 abr 2024 | 24.46 | 24.51 | 24.45 | 24.47 | 24.33 | 47,800 |
02 abr 2024 | 24.44 | 24.46 | 24.39 | 24.46 | 24.32 | 14,000 |
02 abr 2024 | 0.138 Dividendo | |||||
01 abr 2024 | 24.59 | 24.61 | 24.56 | 24.59 | 24.31 | 22,700 |
28 mar 2024 | 24.60 | 24.62 | 24.58 | 24.60 | 24.32 | 14,600 |
27 mar 2024 | 24.51 | 24.59 | 24.51 | 24.59 | 24.31 | 24,300 |
26 mar 2024 | 24.57 | 24.57 | 24.52 | 24.53 | 24.25 | 222,000 |
25 mar 2024 | 24.59 | 24.59 | 24.55 | 24.56 | 24.28 | 17,500 |
22 mar 2024 | 24.58 | 24.59 | 24.56 | 24.58 | 24.30 | 24,000 |
21 mar 2024 | 24.57 | 24.61 | 24.57 | 24.59 | 24.31 | 29,300 |
20 mar 2024 | 24.48 | 24.54 | 24.43 | 24.54 | 24.26 | 8,900 |
19 mar 2024 | 24.47 | 24.52 | 24.47 | 24.49 | 24.21 | 17,000 |
18 mar 2024 | 24.51 | 24.52 | 24.49 | 24.50 | 24.22 | 12,300 |
15 mar 2024 | 24.44 | 24.49 | 24.42 | 24.48 | 24.20 | 31,200 |
14 mar 2024 | 24.44 | 24.44 | 24.39 | 24.44 | 24.16 | 19,300 |
13 mar 2024 | 24.43 | 24.45 | 24.38 | 24.42 | 24.14 | 10,900 |
12 mar 2024 | 24.39 | 24.40 | 24.36 | 24.39 | 24.11 | 31,700 |
11 mar 2024 | 24.29 | 24.36 | 24.28 | 24.35 | 24.07 | 55,100 |
08 mar 2024 | 24.28 | 24.34 | 24.27 | 24.28 | 24.00 | 94,400 |
07 mar 2024 | 24.26 | 24.31 | 24.23 | 24.26 | 23.98 | 6,300 |
06 mar 2024 | 24.22 | 24.25 | 24.21 | 24.23 | 23.95 | 38,500 |
05 mar 2024 | 24.27 | 24.27 | 24.17 | 24.18 | 23.90 | 12,500 |
04 mar 2024 | 24.26 | 24.26 | 24.22 | 24.25 | 23.97 | 26,800 |
04 mar 2024 | 0.141 Dividendo | |||||
01 mar 2024 | 24.33 | 24.38 | 24.30 | 24.36 | 23.95 | 23,100 |
29 feb 2024 | 24.37 | 24.41 | 24.30 | 24.33 | 23.91 | 14,100 |
28 feb 2024 | 24.37 | 24.37 | 24.29 | 24.30 | 23.88 | 185,900 |
27 feb 2024 | 24.42 | 24.48 | 24.42 | 24.45 | 24.03 | 17,400 |
26 feb 2024 | 24.44 | 24.45 | 24.41 | 24.42 | 24.00 | 83,900 |
23 feb 2024 | 24.54 | 24.54 | 24.50 | 24.51 | 24.09 | 21,800 |
22 feb 2024 | 24.59 | 24.59 | 24.51 | 24.54 | 24.12 | 92,800 |
21 feb 2024 | 24.50 | 24.54 | 24.45 | 24.54 | 24.12 | 28,300 |
20 feb 2024 | 24.46 | 24.49 | 24.41 | 24.49 | 24.06 | 16,400 |
16 feb 2024 | 24.46 | 24.48 | 24.42 | 24.45 | 24.03 | 17,000 |
15 feb 2024 | 24.41 | 24.43 | 24.38 | 24.42 | 24.00 | 14,000 |
14 feb 2024 | 24.35 | 24.37 | 24.34 | 24.36 | 23.95 | 19,400 |
13 feb 2024 | 24.26 | 24.35 | 24.26 | 24.34 | 23.92 | 142,500 |
12 feb 2024 | 24.35 | 24.35 | 24.31 | 24.32 | 23.90 | 12,700 |
09 feb 2024 | 24.34 | 24.36 | 24.33 | 24.35 | 23.93 | 37,800 |
08 feb 2024 | 24.40 | 24.40 | 24.33 | 24.35 | 23.93 | 54,000 |
07 feb 2024 | 24.42 | 24.42 | 24.37 | 24.41 | 23.99 | 28,100 |
06 feb 2024 | 24.43 | 24.46 | 24.42 | 24.42 | 24.00 | 29,600 |
05 feb 2024 | 24.46 | 24.46 | 24.39 | 24.45 | 24.03 | 23,400 |
02 feb 2024 | 24.37 | 24.47 | 24.36 | 24.44 | 24.02 | 69,800 |
02 feb 2024 | 0.146 Dividendo | |||||
01 feb 2024 | 24.52 | 24.55 | 24.46 | 24.48 | 23.92 | 30,200 |
31 ene 2024 | 24.63 | 24.63 | 24.50 | 24.50 | 23.94 | 20,700 |
30 ene 2024 | 24.64 | 24.67 | 24.60 | 24.65 | 24.08 | 22,000 |
29 ene 2024 | 24.80 | 24.80 | 24.65 | 24.68 | 24.11 | 117,800 |
26 ene 2024 | 24.72 | 24.72 | 24.66 | 24.66 | 24.09 | 9,000 |
25 ene 2024 | 24.69 | 24.72 | 24.66 | 24.67 | 24.10 | 8,200 |
24 ene 2024 | 24.64 | 24.67 | 24.54 | 24.61 | 24.04 | 15,400 |
23 ene 2024 | 24.64 | 24.64 | 24.52 | 24.54 | 23.97 | 25,100 |
22 ene 2024 | 24.65 | 24.66 | 24.56 | 24.59 | 24.02 | 31,500 |
19 ene 2024 | 24.55 | 24.61 | 24.53 | 24.58 | 24.01 | 31,500 |
18 ene 2024 | 24.49 | 24.59 | 24.49 | 24.55 | 23.98 | 21,000 |
17 ene 2024 | 24.38 | 24.48 | 24.32 | 24.48 | 23.92 | 16,700 |
16 ene 2024 | 24.48 | 24.48 | 24.36 | 24.41 | 23.84 | 24,100 |
12 ene 2024 | 24.53 | 24.53 | 24.43 | 24.49 | 23.93 | 15,800 |
11 ene 2024 | 24.49 | 24.53 | 24.44 | 24.49 | 23.93 | 26,200 |
10 ene 2024 | 24.48 | 24.52 | 24.44 | 24.47 | 23.91 | 21,000 |
09 ene 2024 | 24.31 | 24.48 | 24.31 | 24.44 | 23.88 | 31,700 |
*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. |