Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 24.31 | 24.36 | 24.06 | 24.07 | 24.07 | 32,986 |
31 may 2024 | 24.46 | 24.47 | 24.38 | 24.41 | 24.41 | 15,900 |
30 may 2024 | 24.68 | 24.68 | 24.58 | 24.61 | 24.61 | 8,100 |
29 may 2024 | 24.72 | 24.90 | 24.72 | 24.83 | 24.83 | 12,900 |
28 may 2024 | 24.26 | 24.60 | 24.26 | 24.58 | 24.58 | 33,000 |
24 may 2024 | 24.38 | 24.38 | 24.29 | 24.29 | 24.29 | 5,300 |
23 may 2024 | 24.16 | 24.42 | 24.16 | 24.36 | 24.36 | 49,600 |
22 may 2024 | 24.19 | 24.19 | 24.10 | 24.15 | 24.15 | 8,000 |
21 may 2024 | 24.06 | 24.09 | 24.05 | 24.07 | 24.07 | 1,800 |
20 may 2024 | 24.18 | 24.20 | 24.17 | 24.20 | 24.20 | 11,000 |
17 may 2024 | 24.02 | 24.10 | 24.00 | 24.10 | 24.10 | 8,500 |
16 may 2024 | 23.84 | 23.97 | 23.84 | 23.96 | 23.96 | 21,800 |
15 may 2024 | 23.90 | 23.98 | 23.81 | 23.85 | 23.85 | 18,800 |
14 may 2024 | 24.28 | 24.28 | 24.17 | 24.17 | 24.17 | 8,800 |
13 may 2024 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | 1,300 |
10 may 2024 | 24.31 | 24.38 | 24.31 | 24.37 | 24.37 | 12,900 |
09 may 2024 | 24.37 | 24.37 | 24.20 | 24.22 | 24.22 | 21,800 |
08 may 2024 | 24.29 | 24.33 | 24.26 | 24.31 | 24.31 | 8,200 |
07 may 2024 | 24.14 | 24.21 | 24.08 | 24.18 | 24.18 | 7,900 |
06 may 2024 | 24.35 | 24.35 | 24.29 | 24.30 | 24.30 | 6,700 |
03 may 2024 | 24.23 | 24.43 | 24.23 | 24.32 | 24.32 | 30,300 |
02 may 2024 | 24.84 | 24.87 | 24.58 | 24.61 | 24.61 | 28,900 |
01 may 2024 | 24.87 | 24.93 | 24.65 | 24.79 | 24.79 | 21,700 |
30 abr 2024 | 24.94 | 25.02 | 24.87 | 25.02 | 25.02 | 45,700 |
29 abr 2024 | 24.85 | 24.85 | 24.75 | 24.77 | 24.77 | 9,700 |
26 abr 2024 | 24.96 | 24.96 | 24.87 | 24.95 | 24.95 | 18,200 |
25 abr 2024 | 25.15 | 25.19 | 25.03 | 25.03 | 25.03 | 113,300 |
24 abr 2024 | 24.83 | 24.94 | 24.82 | 24.85 | 24.85 | 12,400 |
23 abr 2024 | 24.85 | 24.87 | 24.61 | 24.71 | 24.71 | 17,100 |
22 abr 2024 | 24.87 | 24.87 | 24.74 | 24.76 | 24.76 | 263,100 |
19 abr 2024 | 24.69 | 24.79 | 24.68 | 24.76 | 24.76 | 12,000 |
18 abr 2024 | 24.68 | 24.87 | 24.68 | 24.82 | 24.82 | 86,600 |
17 abr 2024 | 24.75 | 24.82 | 24.59 | 24.62 | 24.62 | 14,500 |
16 abr 2024 | 24.95 | 25.01 | 24.83 | 24.92 | 24.92 | 260,800 |
15 abr 2024 | 24.73 | 24.90 | 24.73 | 24.73 | 24.73 | 12,100 |
12 abr 2024 | 24.34 | 24.37 | 24.26 | 24.37 | 24.37 | 11,200 |
11 abr 2024 | 24.43 | 25.00 | 24.43 | 24.60 | 24.60 | 15,500 |
10 abr 2024 | 24.33 | 24.59 | 24.31 | 24.50 | 24.50 | 11,100 |
09 abr 2024 | 23.91 | 23.91 | 23.83 | 23.85 | 23.85 | 4,700 |
08 abr 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 24.05 | 4,100 |
05 abr 2024 | 23.87 | 23.90 | 23.74 | 23.90 | 23.90 | 54,700 |
04 abr 2024 | 23.65 | 23.79 | 23.59 | 23.59 | 23.59 | 187,900 |
03 abr 2024 | 23.98 | 24.01 | 23.74 | 23.74 | 23.74 | 7,200 |
02 abr 2024 | 23.91 | 23.93 | 23.75 | 23.77 | 23.77 | 8,900 |
01 abr 2024 | 23.58 | 23.70 | 23.47 | 23.70 | 23.70 | 24,500 |
28 mar 2024 | 23.27 | 23.31 | 23.18 | 23.20 | 23.20 | 6,000 |
27 mar 2024 | 23.30 | 23.33 | 23.20 | 23.21 | 23.21 | 98,800 |
26 mar 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.34 | 3,700 |
25 mar 2024 | 23.33 | 23.43 | 23.33 | 23.40 | 23.40 | 13,100 |
22 mar 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 23.28 | 31,700 |
21 mar 2024 | 23.41 | 23.51 | 23.39 | 23.49 | 23.49 | 67,700 |
20 mar 2024 | 23.55 | 23.56 | 23.40 | 23.48 | 23.48 | 10,400 |
20 mar 2024 | 0.164 Dividendo | |||||
19 mar 2024 | 23.78 | 23.80 | 23.65 | 23.74 | 23.58 | 8,900 |
18 mar 2024 | 23.82 | 23.90 | 23.80 | 23.86 | 23.70 | 35,900 |
15 mar 2024 | 23.78 | 23.83 | 23.75 | 23.81 | 23.65 | 87,500 |
14 mar 2024 | 23.55 | 23.72 | 23.55 | 23.71 | 23.55 | 6,600 |
13 mar 2024 | 23.32 | 23.36 | 23.29 | 23.35 | 23.19 | 6,200 |
12 mar 2024 | 23.16 | 23.27 | 23.16 | 23.23 | 23.07 | 10,200 |
11 mar 2024 | 22.97 | 23.07 | 22.97 | 23.04 | 22.88 | 10,100 |
08 mar 2024 | 22.92 | 22.98 | 22.90 | 22.97 | 22.81 | 19,100 |
07 mar 2024 | 22.96 | 23.09 | 22.96 | 22.99 | 22.83 | 59,400 |
06 mar 2024 | 23.05 | 23.07 | 22.96 | 23.03 | 22.87 | 39,600 |
05 mar 2024 | 23.20 | 23.23 | 23.08 | 23.14 | 22.98 | 25,300 |
04 mar 2024 | 23.47 | 23.47 | 23.41 | 23.43 | 23.27 | 18,000 |
01 mar 2024 | 23.57 | 23.65 | 23.29 | 23.30 | 23.14 | 29,600 |
29 feb 2024 | 23.58 | 23.58 | 23.47 | 23.54 | 23.38 | 23,900 |
28 feb 2024 | 23.71 | 23.72 | 23.59 | 23.59 | 23.43 | 32,400 |
27 feb 2024 | 23.69 | 23.77 | 23.66 | 23.74 | 23.58 | 25,100 |
26 feb 2024 | 23.59 | 23.81 | 23.58 | 23.65 | 23.49 | 129,600 |
23 feb 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.39 | 36,500 |
22 feb 2024 | 23.78 | 23.83 | 23.68 | 23.78 | 23.62 | 73,000 |
21 feb 2024 | 23.57 | 23.75 | 23.57 | 23.74 | 23.58 | 18,800 |
20 feb 2024 | 23.55 | 23.59 | 23.50 | 23.58 | 23.42 | 40,900 |
16 feb 2024 | 23.73 | 23.74 | 23.63 | 23.66 | 23.50 | 66,500 |
15 feb 2024 | 23.35 | 23.49 | 23.31 | 23.44 | 23.28 | 68,300 |
14 feb 2024 | 23.67 | 23.67 | 23.48 | 23.53 | 23.37 | 5,100 |
13 feb 2024 | 23.53 | 23.72 | 23.53 | 23.72 | 23.56 | 27,300 |
12 feb 2024 | 23.24 | 23.27 | 23.17 | 23.17 | 23.01 | 23,900 |
09 feb 2024 | 23.24 | 23.26 | 23.19 | 23.22 | 23.06 | 24,200 |
08 feb 2024 | 23.11 | 23.17 | 23.02 | 23.14 | 22.98 | 171,100 |
07 feb 2024 | 22.96 | 22.97 | 22.80 | 22.94 | 22.78 | 12,400 |
06 feb 2024 | 23.01 | 23.02 | 22.83 | 22.85 | 22.69 | 10,800 |
05 feb 2024 | 22.98 | 23.15 | 22.98 | 23.11 | 22.95 | 24,600 |
02 feb 2024 | 22.57 | 22.73 | 22.51 | 22.65 | 22.49 | 23,100 |
01 feb 2024 | 22.18 | 22.20 | 21.95 | 22.09 | 21.94 | 39,000 |
31 ene 2024 | 22.49 | 22.55 | 22.32 | 22.32 | 22.17 | 38,100 |
30 ene 2024 | 22.68 | 22.86 | 22.67 | 22.72 | 22.56 | 9,900 |
29 ene 2024 | 22.90 | 22.90 | 22.72 | 22.76 | 22.60 | 73,400 |
26 ene 2024 | 22.97 | 23.06 | 22.97 | 23.02 | 22.86 | 34,300 |
25 ene 2024 | 22.96 | 23.00 | 22.94 | 22.95 | 22.79 | 165,600 |
24 ene 2024 | 22.81 | 23.12 | 22.81 | 23.12 | 22.96 | 17,700 |
23 ene 2024 | 22.95 | 23.01 | 22.95 | 22.96 | 22.80 | 17,200 |
22 ene 2024 | 22.81 | 22.88 | 22.78 | 22.85 | 22.69 | 14,400 |
19 ene 2024 | 23.07 | 23.12 | 22.99 | 23.00 | 22.84 | 18,400 |
18 ene 2024 | 22.88 | 23.00 | 22.88 | 22.98 | 22.82 | 121,400 |
17 ene 2024 | 22.82 | 22.91 | 22.78 | 22.85 | 22.69 | 101,600 |
16 ene 2024 | 22.69 | 22.73 | 22.47 | 22.69 | 22.53 | 18,500 |
12 ene 2024 | 22.31 | 22.41 | 22.20 | 22.32 | 22.17 | 30,500 |
11 ene 2024 | 22.56 | 22.66 | 22.41 | 22.43 | 22.28 | 146,500 |
*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. |