Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 24.59 | 24.88 | 24.59 | 24.87 | 24.87 | 15,200 |
17 jun 2024 | 23.90 | 24.53 | 23.67 | 24.53 | 24.53 | 33,800 |
14 jun 2024 | 23.65 | 24.25 | 23.60 | 23.98 | 23.98 | 22,200 |
13 jun 2024 | 24.64 | 24.64 | 24.00 | 24.07 | 24.07 | 10,700 |
12 jun 2024 | 24.39 | 25.22 | 24.39 | 24.73 | 24.73 | 21,700 |
11 jun 2024 | 23.61 | 23.90 | 23.27 | 23.90 | 23.90 | 13,200 |
10 jun 2024 | 23.97 | 23.97 | 23.54 | 23.81 | 23.81 | 9,600 |
07 jun 2024 | 23.98 | 24.33 | 23.98 | 24.20 | 24.20 | 11,800 |
06 jun 2024 | 24.27 | 24.39 | 24.06 | 24.30 | 24.30 | 10,400 |
05 jun 2024 | 24.00 | 24.40 | 23.97 | 24.30 | 24.30 | 12,900 |
04 jun 2024 | 23.63 | 23.98 | 23.63 | 23.94 | 23.94 | 9,900 |
03 jun 2024 | 25.02 | 25.02 | 23.80 | 24.29 | 24.29 | 13,300 |
31 may 2024 | 24.60 | 24.68 | 24.33 | 24.65 | 24.65 | 52,400 |
30 may 2024 | 24.38 | 24.74 | 24.36 | 24.67 | 24.67 | 14,900 |
29 may 2024 | 24.04 | 24.51 | 23.64 | 24.01 | 24.01 | 53,600 |
28 may 2024 | 25.02 | 25.02 | 24.24 | 24.54 | 24.54 | 15,800 |
24 may 2024 | 24.56 | 25.17 | 24.12 | 24.98 | 24.98 | 17,800 |
23 may 2024 | 25.01 | 25.10 | 24.09 | 24.43 | 24.43 | 29,700 |
22 may 2024 | 25.33 | 25.35 | 25.10 | 25.30 | 25.30 | 16,400 |
21 may 2024 | 25.30 | 25.67 | 25.30 | 25.55 | 25.55 | 12,000 |
20 may 2024 | 25.42 | 25.61 | 25.23 | 25.23 | 25.23 | 11,000 |
17 may 2024 | 25.98 | 25.98 | 25.58 | 25.84 | 25.84 | 17,600 |
16 may 2024 | 25.39 | 25.78 | 25.38 | 25.78 | 25.78 | 24,700 |
15 may 2024 | 25.47 | 25.50 | 25.29 | 25.49 | 25.49 | 24,600 |
14 may 2024 | 25.36 | 25.46 | 25.15 | 25.31 | 25.31 | 13,400 |
13 may 2024 | 25.40 | 25.47 | 25.00 | 25.00 | 25.00 | 10,300 |
10 may 2024 | 25.50 | 25.50 | 24.53 | 25.37 | 25.37 | 12,500 |
09 may 2024 | 25.05 | 25.44 | 24.78 | 25.37 | 25.37 | 24,500 |
08 may 2024 | 24.40 | 25.10 | 24.30 | 24.98 | 24.98 | 16,600 |
07 may 2024 | 25.18 | 25.18 | 24.69 | 24.69 | 24.69 | 19,000 |
06 may 2024 | 24.94 | 25.00 | 24.68 | 24.92 | 24.92 | 25,700 |
03 may 2024 | 24.82 | 25.00 | 24.59 | 24.90 | 24.90 | 19,100 |
02 may 2024 | 24.29 | 24.72 | 24.22 | 24.61 | 24.61 | 25,100 |
01 may 2024 | 23.23 | 24.63 | 23.11 | 24.25 | 24.25 | 20,900 |
30 abr 2024 | 23.40 | 23.40 | 22.25 | 22.98 | 22.98 | 24,400 |
30 abr 2024 | 0.2 Dividendo | |||||
29 abr 2024 | 24.10 | 24.10 | 23.43 | 23.61 | 23.41 | 12,600 |
26 abr 2024 | 24.08 | 24.36 | 24.07 | 24.07 | 23.87 | 10,900 |
25 abr 2024 | 24.10 | 24.11 | 22.95 | 23.85 | 23.65 | 24,300 |
24 abr 2024 | 24.29 | 24.33 | 24.06 | 24.33 | 24.12 | 15,200 |
23 abr 2024 | 24.48 | 24.82 | 24.34 | 24.42 | 24.21 | 11,500 |
22 abr 2024 | 23.35 | 24.55 | 23.35 | 24.27 | 24.06 | 19,800 |
19 abr 2024 | 22.29 | 23.72 | 22.29 | 23.72 | 23.52 | 21,200 |
18 abr 2024 | 22.61 | 23.02 | 22.47 | 22.65 | 22.46 | 24,800 |
17 abr 2024 | 22.75 | 22.75 | 22.40 | 22.64 | 22.45 | 12,800 |
16 abr 2024 | 22.86 | 23.50 | 22.40 | 22.71 | 22.52 | 20,000 |
15 abr 2024 | 22.82 | 23.16 | 22.47 | 22.91 | 22.72 | 8,800 |
12 abr 2024 | 22.93 | 22.93 | 21.89 | 22.77 | 22.58 | 7,600 |
11 abr 2024 | 23.00 | 23.39 | 23.00 | 23.08 | 22.88 | 18,900 |
10 abr 2024 | 23.46 | 23.46 | 22.18 | 22.90 | 22.71 | 39,200 |
09 abr 2024 | 23.69 | 24.28 | 23.68 | 24.28 | 24.07 | 12,600 |
08 abr 2024 | 23.72 | 23.99 | 23.68 | 23.80 | 23.60 | 8,200 |
05 abr 2024 | 23.40 | 24.06 | 23.31 | 23.73 | 23.53 | 9,300 |
04 abr 2024 | 23.65 | 24.60 | 23.50 | 23.94 | 23.74 | 28,300 |
03 abr 2024 | 23.20 | 23.51 | 23.06 | 23.42 | 23.22 | 18,100 |
02 abr 2024 | 23.78 | 23.78 | 23.01 | 23.46 | 23.26 | 21,600 |
01 abr 2024 | 23.90 | 23.96 | 23.90 | 23.96 | 23.76 | 10,100 |
28 mar 2024 | 24.68 | 24.97 | 24.62 | 24.96 | 24.75 | 49,700 |
27 mar 2024 | 23.98 | 24.68 | 23.93 | 24.68 | 24.47 | 19,800 |
26 mar 2024 | 23.86 | 24.27 | 23.80 | 23.80 | 23.60 | 15,700 |
25 mar 2024 | 24.09 | 24.24 | 23.62 | 23.62 | 23.42 | 7,100 |
22 mar 2024 | 24.33 | 24.33 | 23.62 | 23.93 | 23.73 | 10,800 |
21 mar 2024 | 23.96 | 24.45 | 23.86 | 24.16 | 23.96 | 44,700 |
20 mar 2024 | 23.10 | 24.24 | 23.10 | 24.10 | 23.90 | 12,800 |
19 mar 2024 | 23.00 | 23.61 | 23.00 | 23.20 | 23.00 | 11,900 |
18 mar 2024 | 23.86 | 23.86 | 23.00 | 23.00 | 22.81 | 15,700 |
15 mar 2024 | 22.61 | 23.99 | 22.61 | 23.96 | 23.76 | 78,400 |
14 mar 2024 | 23.84 | 23.98 | 22.78 | 23.03 | 22.83 | 20,700 |
13 mar 2024 | 23.75 | 24.06 | 23.72 | 24.06 | 23.86 | 16,800 |
12 mar 2024 | 23.92 | 24.01 | 23.83 | 23.86 | 23.66 | 11,800 |
11 mar 2024 | 24.00 | 24.18 | 23.36 | 24.02 | 23.82 | 36,000 |
08 mar 2024 | 24.69 | 24.90 | 24.17 | 24.48 | 24.27 | 10,100 |
07 mar 2024 | 24.34 | 24.73 | 24.01 | 24.30 | 24.09 | 17,400 |
06 mar 2024 | 24.00 | 24.22 | 23.49 | 24.22 | 24.01 | 11,000 |
05 mar 2024 | 23.79 | 24.23 | 23.79 | 23.92 | 23.72 | 8,700 |
04 mar 2024 | 23.90 | 24.25 | 23.59 | 23.80 | 23.60 | 13,700 |
01 mar 2024 | 24.15 | 24.15 | 23.51 | 23.93 | 23.73 | 10,200 |
29 feb 2024 | 24.40 | 24.41 | 23.87 | 24.30 | 24.09 | 16,100 |
28 feb 2024 | 23.73 | 24.01 | 23.51 | 23.82 | 23.62 | 10,300 |
27 feb 2024 | 23.61 | 24.35 | 23.61 | 24.00 | 23.80 | 12,300 |
26 feb 2024 | 24.01 | 24.36 | 23.70 | 23.93 | 23.73 | 9,800 |
23 feb 2024 | 23.65 | 24.18 | 23.65 | 24.18 | 23.98 | 12,200 |
22 feb 2024 | 23.76 | 24.03 | 23.56 | 23.66 | 23.45 | 21,800 |
21 feb 2024 | 24.00 | 24.20 | 23.76 | 23.87 | 23.67 | 15,100 |
20 feb 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.10 | 16,900 |
16 feb 2024 | 24.62 | 24.67 | 24.22 | 24.22 | 24.01 | 22,000 |
15 feb 2024 | 23.80 | 24.90 | 23.58 | 24.72 | 24.51 | 27,200 |
14 feb 2024 | 23.42 | 23.70 | 23.17 | 23.53 | 23.33 | 22,500 |
13 feb 2024 | 23.75 | 23.75 | 22.32 | 23.02 | 22.83 | 39,400 |
12 feb 2024 | 23.92 | 24.88 | 23.92 | 24.48 | 24.27 | 32,100 |
09 feb 2024 | 23.51 | 24.36 | 23.29 | 23.89 | 23.69 | 47,200 |
08 feb 2024 | 23.47 | 23.57 | 23.20 | 23.20 | 23.00 | 13,600 |
07 feb 2024 | 23.20 | 23.31 | 22.31 | 22.79 | 22.60 | 29,400 |
06 feb 2024 | 23.43 | 23.56 | 22.78 | 23.25 | 23.05 | 21,400 |
05 feb 2024 | 23.01 | 23.60 | 22.96 | 23.42 | 23.22 | 19,500 |
02 feb 2024 | 23.66 | 23.99 | 23.21 | 23.31 | 23.11 | 30,800 |
01 feb 2024 | 23.60 | 24.22 | 23.44 | 24.10 | 23.90 | 19,300 |
31 ene 2024 | 25.14 | 25.14 | 23.90 | 23.90 | 23.70 | 23,100 |
30 ene 2024 | 25.08 | 25.40 | 25.06 | 25.28 | 25.07 | 7,500 |
30 ene 2024 | 0.2 Dividendo | |||||
*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. |