Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 25.40 | 7,518,556 |
22 abr 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 24.70 | 9,148,800 |
19 abr 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 23.19 | 5,011,100 |
18 abr 2024 | 21.92 | 22.94 | 21.43 | 22.85 | 22.85 | 7,914,200 |
17 abr 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 21.86 | 4,120,900 |
16 abr 2024 | 22.12 | 22.39 | 21.81 | 22.02 | 22.02 | 4,657,500 |
15 abr 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 22.23 | 5,720,700 |
12 abr 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 22.73 | 6,270,600 |
11 abr 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 23.68 | 6,338,400 |
10 abr 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 23.21 | 7,587,800 |
09 abr 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 24.65 | 4,732,100 |
08 abr 2024 | 25.53 | 25.65 | 24.80 | 24.98 | 24.98 | 6,656,700 |
05 abr 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 25.50 | 4,320,400 |
04 abr 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 25.69 | 4,407,500 |
03 abr 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 26.91 | 5,744,800 |
02 abr 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 27.59 | 5,066,700 |
01 abr 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 29.35 | 4,298,300 |
28 mar 2024 | 28.37 | 29.40 | 28.23 | 29.15 | 29.15 | 5,469,500 |
27 mar 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 28.44 | 7,009,800 |
26 mar 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 26.30 | 5,635,100 |
25 mar 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 26.48 | 7,776,800 |
22 mar 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 26.37 | 4,022,200 |
21 mar 2024 | 26.37 | 27.76 | 26.13 | 27.50 | 27.50 | 5,065,300 |
20 mar 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 26.14 | 3,288,100 |
19 mar 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 25.50 | 5,721,400 |
19 mar 2024 | 0.5 Dividendo | |||||
18 mar 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 24.54 | 6,369,000 |
15 mar 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 24.31 | 5,862,500 |
14 mar 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 24.63 | 6,035,800 |
13 mar 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 24.79 | 10,645,700 |
12 mar 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 24.85 | 13,206,800 |
11 mar 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 26.65 | 12,809,500 |
08 mar 2024 | 26.90 | 27.55 | 26.62 | 27.27 | 26.73 | 6,287,100 |
07 mar 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 26.29 | 4,349,600 |
06 mar 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 26.61 | 7,040,100 |
05 mar 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 27.52 | 5,541,800 |
04 mar 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 27.15 | 4,072,800 |
01 mar 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 27.19 | 2,912,700 |
29 feb 2024 | 28.43 | 28.59 | 27.12 | 27.87 | 27.31 | 4,953,300 |
28 feb 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 27.48 | 2,587,900 |
27 feb 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 28.03 | 3,690,600 |
26 feb 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 26.85 | 3,113,900 |
23 feb 2024 | 27.38 | 27.76 | 27.02 | 27.53 | 26.98 | 2,830,500 |
22 feb 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 26.83 | 2,993,900 |
21 feb 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 26.88 | 4,488,000 |
20 feb 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 27.34 | 3,228,200 |
16 feb 2024 | 27.78 | 28.31 | 27.46 | 27.56 | 27.01 | 3,175,500 |
15 feb 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 27.70 | 4,036,300 |
14 feb 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 26.88 | 4,134,600 |
13 feb 2024 | 26.28 | 26.63 | 25.12 | 26.40 | 25.87 | 5,909,900 |
12 feb 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 27.21 | 4,679,700 |
09 feb 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 26.40 | 3,958,600 |
08 feb 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 26.38 | 4,271,600 |
07 feb 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 25.54 | 4,889,100 |
06 feb 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 26.26 | 9,196,800 |
05 feb 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 25.04 | 4,124,600 |
02 feb 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 25.87 | 4,104,000 |
01 feb 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 25.73 | 6,274,700 |
31 ene 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 25.25 | 5,552,000 |
30 ene 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 26.29 | 4,064,200 |
29 ene 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 27.51 | 6,582,900 |
26 ene 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 28.12 | 5,180,400 |
25 ene 2024 | 27.19 | 27.98 | 27.03 | 27.50 | 26.95 | 4,889,700 |
24 ene 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 26.20 | 6,722,700 |
23 ene 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 25.33 | 4,980,800 |
22 ene 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 25.54 | 4,972,400 |
19 ene 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 24.40 | 4,350,200 |
18 ene 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 24.10 | 6,452,500 |
17 ene 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 24.45 | 5,582,400 |
16 ene 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 25.09 | 4,580,700 |
12 ene 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 25.60 | 6,823,400 |
11 ene 2024 | 27.51 | 27.58 | 26.36 | 26.73 | 26.20 | 4,533,200 |
10 ene 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 27.27 | 5,071,700 |
09 ene 2024 | 26.83 | 28.08 | 26.71 | 27.81 | 27.25 | 4,048,100 |
08 ene 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 26.63 | 5,144,300 |
05 ene 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 25.91 | 6,740,700 |
04 ene 2024 | 26.14 | 26.72 | 25.92 | 26.52 | 25.99 | 4,594,400 |
03 ene 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 25.89 | 6,531,500 |
02 ene 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 27.48 | 4,585,000 |
29 dic 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 28.11 | 3,985,600 |
28 dic 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 28.73 | 2,864,000 |
27 dic 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 28.77 | 4,591,600 |
26 dic 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 28.39 | 4,390,200 |
22 dic 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 27.12 | 3,379,300 |
21 dic 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 27.11 | 4,948,000 |
20 dic 2023 | 28.69 | 28.69 | 27.08 | 27.20 | 26.66 | 6,210,800 |
19 dic 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 28.24 | 4,022,600 |
18 dic 2023 | 28.57 | 28.79 | 28.13 | 28.60 | 28.03 | 4,291,100 |
15 dic 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 27.69 | 6,993,200 |
14 dic 2023 | 28.18 | 29.22 | 27.98 | 28.45 | 27.88 | 8,606,300 |
13 dic 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 26.62 | 6,799,700 |
12 dic 2023 | 26.10 | 26.20 | 24.94 | 25.10 | 24.60 | 6,910,000 |
11 dic 2023 | 25.76 | 26.64 | 25.48 | 26.38 | 25.85 | 8,441,200 |
08 dic 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 24.16 | 5,799,500 |
07 dic 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 23.42 | 6,394,200 |
06 dic 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 22.19 | 8,619,700 |
05 dic 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 22.98 | 6,557,400 |
05 dic 2023 | 0.5 Dividendo | |||||
04 dic 2023 | 24.24 | 25.70 | 24.16 | 25.57 | 24.57 | 7,952,600 |
01 dic 2023 | 23.51 | 24.48 | 22.70 | 24.24 | 23.29 | 8,134,200 |
*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. |