Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 23.15 | 23.44 | 23.08 | 23.38 | 23.38 | 21,975 |
05 jun 2024 | 23.47 | 23.47 | 23.28 | 23.28 | 23.28 | 25,900 |
04 jun 2024 | 23.20 | 23.53 | 23.13 | 23.44 | 23.44 | 14,300 |
03 jun 2024 | 23.25 | 23.27 | 23.11 | 23.19 | 23.19 | 6,800 |
31 may 2024 | 22.91 | 23.17 | 22.89 | 23.17 | 23.17 | 13,000 |
30 may 2024 | 22.55 | 22.90 | 22.55 | 22.80 | 22.80 | 7,100 |
29 may 2024 | 22.48 | 22.56 | 22.44 | 22.50 | 22.50 | 4,700 |
28 may 2024 | 23.17 | 23.17 | 22.74 | 22.77 | 22.77 | 11,000 |
24 may 2024 | 23.04 | 23.04 | 22.97 | 22.97 | 22.97 | 3,900 |
23 may 2024 | 23.68 | 23.68 | 22.98 | 23.02 | 23.02 | 5,000 |
23 may 2024 | 0.1 Dividendo | |||||
22 may 2024 | 23.99 | 23.99 | 23.68 | 23.68 | 23.58 | 18,700 |
21 may 2024 | 24.02 | 24.06 | 23.88 | 23.93 | 23.83 | 8,400 |
20 may 2024 | 24.05 | 24.21 | 23.88 | 23.94 | 23.83 | 13,800 |
17 may 2024 | 23.98 | 24.11 | 23.95 | 24.02 | 23.92 | 9,500 |
16 may 2024 | 24.13 | 24.13 | 23.98 | 24.09 | 23.98 | 6,000 |
15 may 2024 | 24.00 | 24.15 | 23.92 | 24.06 | 23.95 | 6,300 |
14 may 2024 | 23.63 | 23.88 | 23.62 | 23.82 | 23.72 | 16,700 |
13 may 2024 | 23.59 | 23.64 | 23.52 | 23.59 | 23.49 | 3,600 |
10 may 2024 | 23.34 | 23.61 | 23.34 | 23.57 | 23.47 | 4,100 |
09 may 2024 | 23.36 | 23.52 | 23.35 | 23.44 | 23.34 | 14,100 |
08 may 2024 | 23.21 | 23.41 | 23.20 | 23.32 | 23.22 | 2,700 |
07 may 2024 | 23.29 | 23.54 | 23.29 | 23.50 | 23.40 | 1,600 |
06 may 2024 | 23.22 | 23.29 | 23.16 | 23.27 | 23.17 | 7,200 |
03 may 2024 | 23.42 | 23.42 | 23.14 | 23.21 | 23.11 | 13,800 |
02 may 2024 | 22.89 | 23.21 | 22.87 | 23.08 | 22.99 | 7,600 |
01 may 2024 | 22.59 | 22.83 | 22.59 | 22.76 | 22.67 | 3,000 |
30 abr 2024 | 22.75 | 22.75 | 22.52 | 22.59 | 22.50 | 5,600 |
29 abr 2024 | 22.49 | 22.83 | 22.49 | 22.70 | 22.61 | 10,400 |
26 abr 2024 | 22.70 | 22.75 | 22.44 | 22.44 | 22.35 | 9,300 |
25 abr 2024 | 22.64 | 22.64 | 22.50 | 22.57 | 22.47 | 4,000 |
24 abr 2024 | 22.66 | 22.76 | 22.58 | 22.72 | 22.63 | 2,600 |
24 abr 2024 | 0.1 Dividendo | |||||
23 abr 2024 | 22.74 | 22.94 | 22.74 | 22.94 | 22.74 | 1,900 |
22 abr 2024 | 22.53 | 22.80 | 22.44 | 22.66 | 22.47 | 39,100 |
19 abr 2024 | 21.98 | 22.49 | 21.98 | 22.45 | 22.26 | 3,400 |
18 abr 2024 | 22.05 | 22.15 | 21.90 | 22.15 | 21.96 | 2,300 |
17 abr 2024 | 22.02 | 22.05 | 21.93 | 22.02 | 21.84 | 4,200 |
16 abr 2024 | 22.24 | 22.24 | 22.00 | 22.03 | 21.84 | 3,200 |
15 abr 2024 | 22.66 | 22.66 | 22.36 | 22.37 | 22.18 | 3,400 |
12 abr 2024 | 22.81 | 22.81 | 22.61 | 22.71 | 22.52 | 18,000 |
11 abr 2024 | 22.71 | 22.95 | 22.41 | 22.85 | 22.65 | 77,700 |
10 abr 2024 | 23.14 | 23.14 | 22.62 | 22.81 | 22.61 | 10,600 |
09 abr 2024 | 23.37 | 23.81 | 23.37 | 23.81 | 23.61 | 14,400 |
08 abr 2024 | 23.10 | 23.43 | 23.10 | 23.37 | 23.17 | 12,400 |
05 abr 2024 | 22.91 | 23.14 | 22.85 | 23.09 | 22.89 | 7,000 |
04 abr 2024 | 23.19 | 23.31 | 22.96 | 23.00 | 22.81 | 205,000 |
03 abr 2024 | 22.95 | 23.05 | 22.91 | 23.05 | 22.85 | 8,200 |
02 abr 2024 | 23.33 | 23.33 | 22.85 | 23.08 | 22.88 | 19,900 |
01 abr 2024 | 23.65 | 23.65 | 23.38 | 23.42 | 23.22 | 4,500 |
28 mar 2024 | 23.72 | 23.75 | 23.58 | 23.74 | 23.54 | 7,500 |
27 mar 2024 | 23.19 | 23.44 | 23.19 | 23.44 | 23.24 | 6,700 |
26 mar 2024 | 23.00 | 23.10 | 22.95 | 23.03 | 22.83 | 7,000 |
25 mar 2024 | 23.04 | 23.13 | 22.95 | 23.01 | 22.82 | 4,200 |
25 mar 2024 | 0.1 Dividendo | |||||
22 mar 2024 | 23.41 | 23.44 | 23.10 | 23.10 | 22.80 | 16,700 |
21 mar 2024 | 23.20 | 23.50 | 23.20 | 23.44 | 23.14 | 66,100 |
20 mar 2024 | 22.83 | 23.23 | 22.83 | 23.23 | 22.93 | 11,500 |
19 mar 2024 | 22.88 | 22.97 | 22.84 | 22.97 | 22.68 | 3,500 |
18 mar 2024 | 22.86 | 23.01 | 22.86 | 22.89 | 22.59 | 7,200 |
15 mar 2024 | 22.72 | 22.85 | 22.70 | 22.85 | 22.56 | 5,400 |
14 mar 2024 | 22.94 | 22.94 | 22.64 | 22.73 | 22.43 | 7,300 |
13 mar 2024 | 23.33 | 23.40 | 23.08 | 23.08 | 22.78 | 6,200 |
12 mar 2024 | 23.15 | 23.33 | 23.15 | 23.33 | 23.03 | 3,600 |
11 mar 2024 | 23.24 | 23.44 | 23.21 | 23.35 | 23.05 | 4,200 |
08 mar 2024 | 23.34 | 23.34 | 23.10 | 23.28 | 22.98 | 3,400 |
07 mar 2024 | 22.89 | 22.98 | 22.89 | 22.94 | 22.65 | 2,100 |
06 mar 2024 | 22.81 | 22.89 | 22.81 | 22.85 | 22.56 | 3,500 |
05 mar 2024 | 22.96 | 23.08 | 22.72 | 22.84 | 22.55 | 5,300 |
04 mar 2024 | 22.56 | 23.01 | 22.56 | 23.00 | 22.70 | 3,900 |
01 mar 2024 | 22.71 | 22.85 | 22.61 | 22.85 | 22.56 | 5,300 |
29 feb 2024 | 22.65 | 22.92 | 22.56 | 22.64 | 22.34 | 5,200 |
28 feb 2024 | 22.39 | 22.67 | 22.39 | 22.47 | 22.18 | 3,300 |
27 feb 2024 | 22.56 | 22.65 | 22.44 | 22.51 | 22.22 | 15,200 |
26 feb 2024 | 22.81 | 22.81 | 22.40 | 22.52 | 22.23 | 3,900 |
26 feb 2024 | 0.1 Dividendo | |||||
23 feb 2024 | 23.00 | 23.15 | 22.85 | 23.15 | 22.75 | 14,200 |
22 feb 2024 | 23.06 | 23.06 | 22.83 | 22.90 | 22.51 | 5,400 |
21 feb 2024 | 23.02 | 23.08 | 22.97 | 23.08 | 22.68 | 3,100 |
20 feb 2024 | 23.70 | 23.70 | 22.95 | 22.97 | 22.58 | 2,300 |
16 feb 2024 | 22.97 | 23.19 | 22.97 | 23.12 | 22.73 | 2,500 |
15 feb 2024 | 23.00 | 23.22 | 22.96 | 23.17 | 22.78 | 7,300 |
14 feb 2024 | 22.64 | 22.76 | 22.55 | 22.76 | 22.37 | 10,500 |
13 feb 2024 | 22.65 | 22.67 | 22.42 | 22.67 | 22.28 | 7,500 |
12 feb 2024 | 23.02 | 23.25 | 23.02 | 23.19 | 22.79 | 5,800 |
09 feb 2024 | 23.14 | 23.24 | 22.94 | 23.10 | 22.70 | 12,500 |
08 feb 2024 | 22.99 | 23.22 | 22.99 | 23.17 | 22.77 | 8,500 |
07 feb 2024 | 23.14 | 23.21 | 23.01 | 23.09 | 22.69 | 5,500 |
06 feb 2024 | 23.14 | 23.24 | 23.10 | 23.20 | 22.80 | 8,700 |
05 feb 2024 | 23.29 | 23.29 | 22.99 | 22.99 | 22.60 | 2,500 |
02 feb 2024 | 23.50 | 23.61 | 23.25 | 23.50 | 23.10 | 17,900 |
01 feb 2024 | 23.52 | 23.78 | 23.33 | 23.76 | 23.35 | 6,400 |
31 ene 2024 | 23.71 | 23.78 | 23.42 | 23.47 | 23.07 | 70,500 |
30 ene 2024 | 23.61 | 23.75 | 23.61 | 23.75 | 23.35 | 3,500 |
29 ene 2024 | 23.83 | 24.03 | 23.74 | 24.03 | 23.62 | 7,200 |
26 ene 2024 | 23.85 | 23.92 | 23.75 | 23.75 | 23.34 | 8,800 |
25 ene 2024 | 24.00 | 24.00 | 23.80 | 23.86 | 23.45 | 5,600 |
24 ene 2024 | 24.36 | 24.36 | 23.63 | 23.63 | 23.23 | 9,600 |
24 ene 2024 | 0.095 Dividendo | |||||
23 ene 2024 | 24.38 | 24.38 | 24.11 | 24.21 | 23.70 | 3,700 |
*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. |