Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 23.89 | 26.05 | 23.45 | 24.76 | 24.76 | 3,292,810 |
27 mar 2024 | 30.44 | 30.82 | 30.26 | 30.53 | 30.53 | 1,135,500 |
26 mar 2024 | 30.01 | 30.21 | 29.70 | 29.98 | 29.98 | 867,000 |
25 mar 2024 | 29.58 | 30.35 | 29.58 | 29.88 | 29.88 | 1,274,100 |
22 mar 2024 | 30.00 | 30.07 | 29.34 | 29.58 | 29.58 | 657,900 |
21 mar 2024 | 30.31 | 30.57 | 29.85 | 29.88 | 29.88 | 758,200 |
20 mar 2024 | 30.10 | 30.59 | 29.70 | 30.47 | 30.47 | 727,300 |
19 mar 2024 | 29.92 | 30.28 | 29.55 | 30.15 | 30.15 | 714,100 |
18 mar 2024 | 30.28 | 31.05 | 29.86 | 29.88 | 29.88 | 1,599,500 |
15 mar 2024 | 29.74 | 30.53 | 29.71 | 30.44 | 30.44 | 7,892,000 |
14 mar 2024 | 30.20 | 30.24 | 29.43 | 29.96 | 29.96 | 838,500 |
13 mar 2024 | 29.54 | 30.42 | 29.43 | 30.19 | 30.19 | 616,900 |
12 mar 2024 | 29.39 | 29.93 | 29.07 | 29.61 | 29.61 | 600,700 |
11 mar 2024 | 30.10 | 30.43 | 29.22 | 29.60 | 29.60 | 770,000 |
08 mar 2024 | 30.05 | 31.07 | 29.83 | 30.35 | 30.35 | 1,255,600 |
07 mar 2024 | 29.48 | 30.18 | 29.37 | 29.57 | 29.57 | 879,100 |
06 mar 2024 | 30.24 | 30.24 | 29.01 | 29.40 | 29.40 | 1,965,100 |
05 mar 2024 | 29.68 | 30.39 | 29.52 | 30.13 | 30.13 | 900,600 |
04 mar 2024 | 29.67 | 30.45 | 29.67 | 30.00 | 30.00 | 630,400 |
01 mar 2024 | 30.55 | 30.55 | 29.44 | 29.68 | 29.68 | 593,200 |
29 feb 2024 | 30.48 | 30.94 | 30.25 | 30.55 | 30.55 | 1,388,700 |
29 feb 2024 | 0.188 Dividendo | |||||
28 feb 2024 | 30.17 | 30.54 | 30.12 | 30.15 | 29.96 | 647,600 |
27 feb 2024 | 29.77 | 30.42 | 29.77 | 30.28 | 30.09 | 486,900 |
26 feb 2024 | 29.44 | 29.61 | 29.10 | 29.35 | 29.17 | 361,200 |
23 feb 2024 | 29.32 | 29.62 | 28.97 | 29.41 | 29.23 | 433,300 |
22 feb 2024 | 28.86 | 29.43 | 28.86 | 29.39 | 29.21 | 448,200 |
21 feb 2024 | 28.69 | 29.25 | 28.44 | 29.04 | 28.86 | 509,900 |
20 feb 2024 | 29.56 | 29.69 | 28.63 | 28.69 | 28.51 | 602,700 |
16 feb 2024 | 30.37 | 30.51 | 29.74 | 30.05 | 29.86 | 658,000 |
15 feb 2024 | 29.27 | 30.55 | 29.18 | 30.44 | 30.25 | 756,900 |
14 feb 2024 | 28.16 | 29.05 | 28.03 | 28.95 | 28.77 | 528,700 |
13 feb 2024 | 27.62 | 27.96 | 27.05 | 27.70 | 27.53 | 753,400 |
12 feb 2024 | 27.57 | 28.83 | 27.57 | 28.61 | 28.43 | 522,600 |
09 feb 2024 | 27.32 | 27.51 | 26.79 | 27.48 | 27.31 | 563,000 |
08 feb 2024 | 26.87 | 27.33 | 26.71 | 27.30 | 27.13 | 545,100 |
07 feb 2024 | 26.74 | 27.01 | 26.44 | 26.82 | 26.65 | 442,800 |
06 feb 2024 | 26.60 | 27.15 | 26.56 | 26.74 | 26.57 | 395,800 |
05 feb 2024 | 26.52 | 26.85 | 26.15 | 26.74 | 26.57 | 413,700 |
02 feb 2024 | 26.81 | 27.06 | 26.59 | 26.92 | 26.75 | 559,000 |
01 feb 2024 | 26.84 | 27.27 | 26.40 | 27.27 | 27.10 | 527,000 |
31 ene 2024 | 27.53 | 27.91 | 26.53 | 26.59 | 26.42 | 614,200 |
30 ene 2024 | 27.17 | 27.74 | 26.97 | 27.73 | 27.56 | 672,900 |
29 ene 2024 | 26.95 | 27.44 | 26.57 | 27.42 | 27.25 | 545,100 |
26 ene 2024 | 27.40 | 27.43 | 26.84 | 27.04 | 26.87 | 674,600 |
25 ene 2024 | 27.04 | 27.51 | 27.00 | 27.21 | 27.04 | 642,400 |
24 ene 2024 | 27.29 | 27.49 | 26.74 | 26.82 | 26.65 | 564,500 |
23 ene 2024 | 27.10 | 27.46 | 26.98 | 27.00 | 26.83 | 680,500 |
22 ene 2024 | 25.59 | 26.91 | 25.59 | 26.87 | 26.70 | 787,000 |
19 ene 2024 | 24.95 | 25.44 | 24.61 | 25.44 | 25.28 | 565,900 |
18 ene 2024 | 24.96 | 25.16 | 24.62 | 24.90 | 24.74 | 731,800 |
17 ene 2024 | 24.60 | 25.00 | 24.53 | 24.75 | 24.60 | 582,700 |
16 ene 2024 | 25.09 | 25.29 | 24.87 | 25.05 | 24.89 | 519,800 |
12 ene 2024 | 26.11 | 26.15 | 25.32 | 25.47 | 25.31 | 412,700 |
11 ene 2024 | 25.71 | 25.97 | 25.52 | 25.81 | 25.65 | 611,500 |
10 ene 2024 | 25.79 | 26.16 | 25.61 | 25.73 | 25.57 | 597,200 |
09 ene 2024 | 25.76 | 26.00 | 25.00 | 25.89 | 25.73 | 510,300 |
08 ene 2024 | 25.98 | 26.32 | 25.98 | 26.17 | 26.01 | 653,400 |
05 ene 2024 | 26.13 | 26.49 | 25.91 | 25.98 | 25.82 | 600,100 |
04 ene 2024 | 26.41 | 26.70 | 26.19 | 26.37 | 26.21 | 600,100 |
03 ene 2024 | 26.27 | 26.64 | 26.03 | 26.45 | 26.29 | 905,800 |
02 ene 2024 | 26.49 | 26.80 | 26.04 | 26.49 | 26.32 | 545,000 |
29 dic 2023 | 26.75 | 26.99 | 26.58 | 26.68 | 26.51 | 558,400 |
28 dic 2023 | 27.14 | 27.35 | 26.68 | 26.75 | 26.58 | 606,100 |
27 dic 2023 | 27.61 | 27.92 | 27.06 | 27.13 | 26.96 | 475,100 |
26 dic 2023 | 28.00 | 28.01 | 27.27 | 27.57 | 27.40 | 607,900 |
22 dic 2023 | 28.26 | 28.48 | 27.82 | 28.00 | 27.83 | 905,900 |
21 dic 2023 | 30.21 | 31.33 | 27.56 | 28.10 | 27.92 | 1,522,700 |
20 dic 2023 | 28.66 | 29.91 | 28.48 | 29.00 | 28.82 | 1,626,300 |
19 dic 2023 | 28.87 | 29.19 | 28.68 | 28.95 | 28.77 | 811,800 |
18 dic 2023 | 28.79 | 29.49 | 28.74 | 28.80 | 28.62 | 823,000 |
15 dic 2023 | 29.72 | 29.85 | 28.13 | 28.55 | 28.37 | 2,245,000 |
14 dic 2023 | 28.86 | 29.67 | 28.77 | 29.61 | 29.43 | 791,900 |
13 dic 2023 | 27.78 | 28.50 | 26.87 | 28.40 | 28.22 | 1,013,500 |
12 dic 2023 | 27.70 | 27.77 | 27.33 | 27.63 | 27.46 | 486,700 |
11 dic 2023 | 27.89 | 28.01 | 27.31 | 27.70 | 27.53 | 563,400 |
08 dic 2023 | 27.76 | 27.98 | 27.44 | 27.82 | 27.65 | 463,400 |
07 dic 2023 | 27.34 | 27.85 | 27.22 | 27.84 | 27.67 | 587,900 |
06 dic 2023 | 27.09 | 27.73 | 27.08 | 27.29 | 27.12 | 573,100 |
05 dic 2023 | 27.02 | 27.26 | 26.75 | 27.06 | 26.89 | 424,000 |
04 dic 2023 | 26.45 | 27.46 | 26.38 | 27.17 | 27.00 | 607,900 |
01 dic 2023 | 25.73 | 26.89 | 25.69 | 26.66 | 26.49 | 997,700 |
30 nov 2023 | 25.83 | 26.02 | 25.50 | 25.80 | 25.64 | 369,300 |
30 nov 2023 | 0.188 Dividendo | |||||
29 nov 2023 | 25.67 | 26.09 | 25.43 | 25.79 | 25.44 | 306,400 |
28 nov 2023 | 25.68 | 25.70 | 25.28 | 25.37 | 25.03 | 283,000 |
27 nov 2023 | 25.33 | 25.71 | 25.21 | 25.64 | 25.29 | 278,200 |
24 nov 2023 | 25.77 | 25.96 | 25.58 | 25.59 | 25.25 | 137,000 |
22 nov 2023 | 26.12 | 26.31 | 25.54 | 25.70 | 25.35 | 286,700 |
21 nov 2023 | 25.55 | 26.15 | 25.31 | 25.83 | 25.48 | 461,000 |
20 nov 2023 | 25.07 | 26.01 | 24.78 | 25.80 | 25.45 | 429,900 |
17 nov 2023 | 25.20 | 25.29 | 24.46 | 25.01 | 24.67 | 413,100 |
16 nov 2023 | 25.50 | 25.50 | 24.61 | 24.77 | 24.44 | 310,600 |
15 nov 2023 | 25.51 | 25.90 | 25.33 | 25.53 | 25.19 | 402,600 |
14 nov 2023 | 24.90 | 25.59 | 24.72 | 25.57 | 25.23 | 371,100 |
13 nov 2023 | 23.80 | 24.25 | 23.67 | 23.95 | 23.63 | 291,600 |
10 nov 2023 | 24.07 | 24.35 | 23.79 | 24.19 | 23.86 | 274,100 |
09 nov 2023 | 24.64 | 24.64 | 23.64 | 23.89 | 23.57 | 321,300 |
08 nov 2023 | 24.42 | 24.68 | 24.21 | 24.50 | 24.17 | 329,700 |
07 nov 2023 | 24.37 | 24.69 | 24.07 | 24.37 | 24.04 | 239,300 |
*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. |