Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 22.58 | 22.77 | 22.58 | 22.74 | 22.74 | 2 |
01 may 2024 | 22.39 | 22.66 | 22.35 | 22.39 | 22.39 | 12,000 |
30 abr 2024 | 22.60 | 22.60 | 22.36 | 22.38 | 22.38 | 7,200 |
29 abr 2024 | 22.58 | 22.69 | 22.55 | 22.68 | 22.68 | 35,300 |
26 abr 2024 | 22.56 | 22.57 | 22.46 | 22.56 | 22.56 | 7,200 |
25 abr 2024 | 21.99 | 22.36 | 21.99 | 22.35 | 22.35 | 7,700 |
24 abr 2024 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 6,000 |
23 abr 2024 | 22.18 | 22.43 | 22.18 | 22.41 | 22.41 | 1,700 |
22 abr 2024 | 22.11 | 22.26 | 22.05 | 22.24 | 22.24 | 32,300 |
19 abr 2024 | 21.82 | 21.97 | 21.82 | 21.95 | 21.95 | 7,900 |
18 abr 2024 | 22.06 | 22.11 | 21.98 | 22.00 | 22.00 | 6,700 |
17 abr 2024 | 21.94 | 21.99 | 21.94 | 21.97 | 21.97 | 3,100 |
16 abr 2024 | 21.92 | 22.43 | 21.74 | 22.00 | 22.00 | 24,600 |
15 abr 2024 | 22.63 | 22.63 | 22.25 | 22.28 | 22.28 | 69,500 |
12 abr 2024 | 22.62 | 22.62 | 22.36 | 22.40 | 22.40 | 10,900 |
11 abr 2024 | 22.78 | 22.89 | 22.71 | 22.84 | 22.84 | 7,400 |
10 abr 2024 | 22.81 | 22.83 | 22.70 | 22.78 | 22.78 | 6,100 |
09 abr 2024 | 23.26 | 23.26 | 23.05 | 23.10 | 23.10 | 7,300 |
08 abr 2024 | 23.06 | 23.18 | 23.06 | 23.10 | 23.10 | 7,500 |
05 abr 2024 | 22.85 | 22.96 | 22.85 | 22.96 | 22.96 | 1,700 |
04 abr 2024 | 23.20 | 23.23 | 22.90 | 22.90 | 22.90 | 2,300 |
03 abr 2024 | 22.88 | 23.07 | 22.88 | 23.02 | 23.02 | 5,900 |
02 abr 2024 | 22.91 | 22.95 | 22.89 | 22.93 | 22.93 | 11,100 |
01 abr 2024 | 22.95 | 23.05 | 22.92 | 22.96 | 22.96 | 9,200 |
28 mar 2024 | 23.11 | 23.11 | 23.04 | 23.08 | 23.08 | 10,600 |
27 mar 2024 | 23.07 | 23.08 | 23.03 | 23.08 | 23.08 | 14,800 |
26 mar 2024 | 22.90 | 23.06 | 22.90 | 22.99 | 22.99 | 9,200 |
25 mar 2024 | 22.97 | 22.98 | 22.94 | 22.95 | 22.95 | 4,700 |
22 mar 2024 | 23.09 | 23.09 | 22.93 | 22.98 | 22.98 | 14,500 |
21 mar 2024 | 23.22 | 23.29 | 23.09 | 23.09 | 23.09 | 13,500 |
20 mar 2024 | 22.73 | 23.10 | 22.73 | 23.08 | 23.08 | 11,000 |
19 mar 2024 | 22.83 | 22.85 | 22.70 | 22.82 | 22.82 | 3,300 |
18 mar 2024 | 22.89 | 22.89 | 22.83 | 22.83 | 22.83 | 6,100 |
15 mar 2024 | 22.88 | 22.88 | 22.80 | 22.83 | 22.83 | 7,000 |
14 mar 2024 | 22.97 | 22.97 | 22.82 | 22.87 | 22.87 | 19,500 |
13 mar 2024 | 22.94 | 23.01 | 22.94 | 22.98 | 22.98 | 6,100 |
12 mar 2024 | 22.96 | 23.02 | 22.87 | 23.02 | 23.02 | 1,800 |
11 mar 2024 | 22.76 | 22.87 | 22.76 | 22.78 | 22.78 | 13,400 |
08 mar 2024 | 23.06 | 23.06 | 22.86 | 22.86 | 22.86 | 8,100 |
07 mar 2024 | 22.90 | 22.98 | 22.90 | 22.93 | 22.93 | 6,400 |
06 mar 2024 | 22.85 | 22.89 | 22.80 | 22.82 | 22.82 | 6,100 |
05 mar 2024 | 22.58 | 22.73 | 22.53 | 22.59 | 22.59 | 7,900 |
04 mar 2024 | 22.74 | 22.75 | 22.70 | 22.70 | 22.70 | 15,800 |
01 mar 2024 | 22.70 | 22.78 | 22.70 | 22.76 | 22.76 | 7,600 |
29 feb 2024 | 22.53 | 22.56 | 22.51 | 22.56 | 22.56 | 1,300 |
28 feb 2024 | 22.70 | 22.70 | 22.46 | 22.50 | 22.50 | 4,700 |
27 feb 2024 | 22.65 | 22.72 | 22.63 | 22.67 | 22.67 | 14,500 |
26 feb 2024 | 22.71 | 22.71 | 22.60 | 22.63 | 22.63 | 5,900 |
23 feb 2024 | 22.74 | 22.74 | 22.61 | 22.67 | 22.67 | 9,700 |
22 feb 2024 | 22.54 | 22.67 | 22.54 | 22.67 | 22.67 | 8,200 |
21 feb 2024 | 22.35 | 22.42 | 22.31 | 22.41 | 22.41 | 13,900 |
20 feb 2024 | 22.50 | 22.50 | 22.36 | 22.41 | 22.41 | 7,900 |
16 feb 2024 | 22.37 | 22.39 | 22.32 | 22.32 | 22.32 | 6,300 |
15 feb 2024 | 22.21 | 22.27 | 22.16 | 22.22 | 22.22 | 10,600 |
14 feb 2024 | 21.96 | 22.06 | 21.96 | 22.06 | 22.06 | 7,800 |
13 feb 2024 | 21.80 | 21.88 | 21.73 | 21.78 | 21.78 | 2,600 |
12 feb 2024 | 22.22 | 22.24 | 22.15 | 22.16 | 22.16 | 7,500 |
09 feb 2024 | 21.90 | 22.14 | 21.90 | 22.09 | 22.09 | 4,100 |
08 feb 2024 | 21.98 | 22.02 | 21.97 | 22.01 | 22.01 | 6,700 |
07 feb 2024 | 22.08 | 22.12 | 22.06 | 22.10 | 22.10 | 4,000 |
06 feb 2024 | 21.99 | 22.05 | 21.99 | 22.05 | 22.05 | 2,600 |
05 feb 2024 | 21.79 | 21.85 | 21.74 | 21.82 | 21.82 | 6,100 |
02 feb 2024 | 21.84 | 21.91 | 21.81 | 21.91 | 21.91 | 3,400 |
01 feb 2024 | 21.91 | 22.00 | 21.85 | 22.00 | 22.00 | 4,500 |
31 ene 2024 | 21.86 | 21.97 | 21.73 | 21.73 | 21.73 | 14,300 |
30 ene 2024 | 21.83 | 21.83 | 21.71 | 21.81 | 21.81 | 4,200 |
29 ene 2024 | 21.74 | 21.90 | 21.73 | 21.87 | 21.87 | 7,600 |
26 ene 2024 | 21.78 | 21.81 | 21.74 | 21.74 | 21.74 | 13,200 |
25 ene 2024 | 21.66 | 21.70 | 21.63 | 21.70 | 21.70 | 6,900 |
24 ene 2024 | 21.84 | 21.84 | 21.63 | 21.65 | 21.65 | 7,200 |
23 ene 2024 | 21.45 | 21.49 | 21.40 | 21.49 | 21.49 | 9,900 |
22 ene 2024 | 21.53 | 21.53 | 21.47 | 21.50 | 21.50 | 8,600 |
19 ene 2024 | 21.36 | 21.52 | 21.35 | 21.50 | 21.50 | 7,200 |
18 ene 2024 | 21.28 | 21.37 | 21.25 | 21.37 | 21.37 | 7,500 |
17 ene 2024 | 21.08 | 21.21 | 21.08 | 21.21 | 21.21 | 2,800 |
16 ene 2024 | 21.58 | 21.61 | 21.42 | 21.47 | 21.47 | 15,400 |
12 ene 2024 | 21.92 | 22.02 | 21.92 | 21.94 | 21.94 | 32,600 |
11 ene 2024 | 21.91 | 21.91 | 21.68 | 21.86 | 21.86 | 14,900 |
10 ene 2024 | 21.77 | 21.82 | 21.75 | 21.80 | 21.80 | 24,800 |
09 ene 2024 | 21.70 | 21.81 | 21.70 | 21.70 | 21.70 | 28,300 |
08 ene 2024 | 21.83 | 21.96 | 21.83 | 21.96 | 21.96 | 10,800 |
05 ene 2024 | 21.95 | 21.95 | 21.78 | 21.82 | 21.82 | 2,900 |
04 ene 2024 | 21.75 | 21.82 | 21.74 | 21.74 | 21.74 | 2,300 |
03 ene 2024 | 21.76 | 21.85 | 21.74 | 21.76 | 21.76 | 14,600 |
02 ene 2024 | 21.96 | 22.05 | 21.91 | 21.95 | 21.95 | 11,000 |
29 dic 2023 | 22.35 | 22.36 | 22.25 | 22.26 | 22.26 | 7,000 |
28 dic 2023 | 22.23 | 22.37 | 22.23 | 22.31 | 22.31 | 5,000 |
27 dic 2023 | 22.31 | 22.34 | 22.26 | 22.31 | 22.31 | 3,000 |
26 dic 2023 | 22.02 | 22.19 | 22.02 | 22.18 | 22.18 | 13,100 |
22 dic 2023 | 22.13 | 22.13 | 22.02 | 22.07 | 22.07 | 10,200 |
21 dic 2023 | 21.89 | 22.05 | 21.89 | 22.05 | 22.05 | 5,500 |
21 dic 2023 | 0.332 Dividendo | |||||
20 dic 2023 | 22.23 | 22.33 | 22.02 | 22.02 | 21.69 | 4,200 |
19 dic 2023 | 22.28 | 22.35 | 22.27 | 22.30 | 21.97 | 11,500 |
18 dic 2023 | 22.08 | 22.16 | 22.08 | 22.15 | 21.81 | 2,600 |
15 dic 2023 | 22.17 | 22.17 | 22.02 | 22.03 | 21.70 | 17,700 |
14 dic 2023 | 22.17 | 22.20 | 22.12 | 22.18 | 21.85 | 29,000 |
13 dic 2023 | 21.54 | 21.96 | 21.52 | 21.96 | 21.63 | 4,700 |
12 dic 2023 | 21.41 | 21.61 | 21.41 | 21.61 | 21.28 | 9,800 |
11 dic 2023 | 21.58 | 21.63 | 21.50 | 21.60 | 21.28 | 64,600 |
*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. |