Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 24.92 | 24.93 | 24.80 | 24.89 | 24.89 | 115,952 |
18 jun 2024 | 24.96 | 25.06 | 24.87 | 25.06 | 25.06 | 160,900 |
17 jun 2024 | 24.93 | 24.93 | 24.83 | 24.86 | 24.86 | 93,200 |
14 jun 2024 | 24.95 | 24.95 | 24.85 | 24.94 | 24.94 | 60,100 |
13 jun 2024 | 24.83 | 24.94 | 24.83 | 24.91 | 24.91 | 428,600 |
12 jun 2024 | 24.72 | 24.83 | 24.72 | 24.77 | 24.77 | 100,800 |
11 jun 2024 | 24.65 | 24.69 | 24.62 | 24.68 | 24.68 | 52,400 |
10 jun 2024 | 24.84 | 24.84 | 24.62 | 24.63 | 24.63 | 52,800 |
07 jun 2024 | 24.73 | 24.75 | 24.63 | 24.65 | 24.65 | 135,600 |
06 jun 2024 | 24.77 | 24.92 | 24.76 | 24.89 | 24.89 | 189,800 |
05 jun 2024 | 24.62 | 24.78 | 24.62 | 24.78 | 24.78 | 257,900 |
04 jun 2024 | 24.56 | 24.62 | 24.42 | 24.62 | 24.62 | 221,400 |
03 jun 2024 | 24.40 | 24.49 | 24.37 | 24.45 | 24.45 | 594,500 |
31 may 2024 | 24.30 | 24.38 | 24.30 | 24.33 | 24.33 | 76,000 |
30 may 2024 | 24.26 | 24.34 | 24.26 | 24.28 | 24.28 | 254,000 |
29 may 2024 | 24.30 | 24.32 | 24.25 | 24.26 | 24.26 | 154,900 |
28 may 2024 | 24.46 | 24.46 | 24.33 | 24.37 | 24.37 | 85,700 |
24 may 2024 | 24.47 | 24.47 | 24.37 | 24.42 | 24.42 | 222,600 |
23 may 2024 | 24.47 | 24.51 | 24.41 | 24.43 | 24.43 | 141,900 |
22 may 2024 | 24.63 | 24.63 | 24.48 | 24.54 | 24.54 | 113,100 |
21 may 2024 | 24.60 | 24.62 | 24.55 | 24.59 | 24.59 | 117,400 |
20 may 2024 | 24.76 | 24.76 | 24.59 | 24.59 | 24.59 | 200,400 |
20 may 2024 | 0.067 Dividendo | |||||
17 may 2024 | 24.82 | 24.82 | 24.68 | 24.77 | 24.70 | 101,900 |
16 may 2024 | 24.91 | 24.91 | 24.79 | 24.80 | 24.73 | 63,200 |
15 may 2024 | 24.88 | 24.88 | 24.83 | 24.86 | 24.79 | 68,100 |
14 may 2024 | 24.80 | 24.80 | 24.75 | 24.77 | 24.70 | 54,600 |
13 may 2024 | 24.68 | 24.76 | 24.68 | 24.75 | 24.68 | 120,100 |
10 may 2024 | 24.77 | 24.77 | 24.71 | 24.73 | 24.66 | 55,600 |
09 may 2024 | 24.75 | 24.79 | 24.73 | 24.79 | 24.72 | 171,100 |
08 may 2024 | 24.69 | 24.76 | 24.69 | 24.72 | 24.65 | 37,100 |
07 may 2024 | 24.70 | 24.75 | 24.68 | 24.69 | 24.62 | 73,700 |
06 may 2024 | 24.58 | 24.68 | 24.57 | 24.63 | 24.56 | 49,400 |
03 may 2024 | 24.69 | 24.69 | 24.48 | 24.58 | 24.51 | 268,300 |
02 may 2024 | 24.46 | 24.51 | 24.45 | 24.47 | 24.40 | 407,100 |
01 may 2024 | 24.43 | 24.47 | 24.40 | 24.47 | 24.40 | 109,500 |
30 abr 2024 | 24.38 | 24.56 | 24.33 | 24.56 | 24.49 | 70,400 |
29 abr 2024 | 24.49 | 24.49 | 24.39 | 24.45 | 24.38 | 67,000 |
26 abr 2024 | 24.42 | 24.44 | 24.36 | 24.41 | 24.34 | 101,400 |
25 abr 2024 | 24.47 | 24.47 | 24.31 | 24.38 | 24.31 | 132,100 |
24 abr 2024 | 24.58 | 24.58 | 24.45 | 24.48 | 24.41 | 207,800 |
23 abr 2024 | 24.48 | 24.63 | 24.48 | 24.52 | 24.45 | 108,700 |
22 abr 2024 | 24.56 | 24.59 | 24.52 | 24.55 | 24.48 | 53,400 |
22 abr 2024 | 0.067 Dividendo | |||||
19 abr 2024 | 24.75 | 24.75 | 24.58 | 24.60 | 24.47 | 208,400 |
18 abr 2024 | 24.66 | 24.66 | 24.54 | 24.59 | 24.46 | 75,900 |
17 abr 2024 | 24.50 | 24.64 | 24.46 | 24.63 | 24.50 | 44,300 |
16 abr 2024 | 24.67 | 24.67 | 24.51 | 24.54 | 24.41 | 84,500 |
15 abr 2024 | 24.60 | 24.62 | 24.51 | 24.61 | 24.48 | 108,300 |
12 abr 2024 | 24.52 | 24.67 | 24.52 | 24.57 | 24.44 | 65,200 |
11 abr 2024 | 24.59 | 24.59 | 24.41 | 24.49 | 24.36 | 101,500 |
10 abr 2024 | 24.48 | 24.62 | 24.46 | 24.50 | 24.37 | 123,500 |
09 abr 2024 | 24.67 | 24.69 | 24.59 | 24.66 | 24.53 | 96,700 |
08 abr 2024 | 24.56 | 24.63 | 24.52 | 24.61 | 24.48 | 142,400 |
05 abr 2024 | 24.71 | 24.71 | 24.53 | 24.58 | 24.45 | 123,700 |
04 abr 2024 | 24.74 | 24.74 | 24.61 | 24.71 | 24.58 | 65,300 |
03 abr 2024 | 24.55 | 24.63 | 24.52 | 24.63 | 24.50 | 312,800 |
02 abr 2024 | 24.81 | 24.81 | 24.60 | 24.65 | 24.52 | 125,700 |
01 abr 2024 | 24.78 | 24.78 | 24.63 | 24.75 | 24.62 | 410,600 |
28 mar 2024 | 24.93 | 24.93 | 24.81 | 24.87 | 24.74 | 127,800 |
27 mar 2024 | 25.00 | 25.00 | 24.85 | 24.95 | 24.81 | 63,800 |
26 mar 2024 | 24.98 | 24.98 | 24.80 | 24.90 | 24.77 | 158,700 |
25 mar 2024 | 25.08 | 25.08 | 24.85 | 24.94 | 24.80 | 219,900 |
22 mar 2024 | 25.06 | 25.06 | 24.93 | 25.03 | 24.89 | 45,700 |
21 mar 2024 | 25.03 | 25.03 | 24.84 | 24.94 | 24.80 | 85,300 |
20 mar 2024 | 25.03 | 25.03 | 24.90 | 24.96 | 24.82 | 97,400 |
19 mar 2024 | 25.12 | 25.12 | 24.90 | 25.01 | 24.87 | 276,300 |
18 mar 2024 | 25.07 | 25.07 | 24.88 | 24.95 | 24.81 | 44,400 |
18 mar 2024 | 0.066 Dividendo | |||||
15 mar 2024 | 25.09 | 25.09 | 24.94 | 24.99 | 24.79 | 498,200 |
14 mar 2024 | 25.16 | 25.16 | 24.90 | 24.99 | 24.79 | 65,800 |
13 mar 2024 | 25.18 | 25.18 | 25.05 | 25.12 | 24.92 | 80,300 |
12 mar 2024 | 25.14 | 25.14 | 25.02 | 25.11 | 24.91 | 117,200 |
11 mar 2024 | 25.11 | 25.13 | 25.02 | 25.08 | 24.88 | 61,300 |
08 mar 2024 | 25.07 | 25.10 | 25.02 | 25.02 | 24.82 | 67,000 |
07 mar 2024 | 25.11 | 25.14 | 25.02 | 25.08 | 24.88 | 78,500 |
06 mar 2024 | 25.10 | 25.13 | 25.00 | 25.04 | 24.84 | 59,700 |
05 mar 2024 | 24.99 | 25.11 | 24.99 | 25.10 | 24.90 | 62,400 |
04 mar 2024 | 24.88 | 24.99 | 24.88 | 24.96 | 24.76 | 39,400 |
01 mar 2024 | 25.03 | 25.08 | 24.96 | 25.06 | 24.86 | 98,200 |
29 feb 2024 | 24.98 | 25.05 | 24.94 | 24.97 | 24.77 | 63,500 |
28 feb 2024 | 25.02 | 25.02 | 24.91 | 24.97 | 24.77 | 69,600 |
27 feb 2024 | 24.99 | 25.01 | 24.93 | 24.98 | 24.78 | 80,200 |
26 feb 2024 | 24.98 | 24.98 | 24.90 | 24.97 | 24.77 | 84,800 |
23 feb 2024 | 25.04 | 25.04 | 24.90 | 24.96 | 24.76 | 75,300 |
22 feb 2024 | 25.07 | 25.07 | 24.87 | 25.04 | 24.84 | 117,100 |
21 feb 2024 | 25.02 | 25.02 | 24.87 | 25.00 | 24.80 | 108,100 |
20 feb 2024 | 25.02 | 25.02 | 24.86 | 24.98 | 24.78 | 74,300 |
20 feb 2024 | 0.065 Dividendo | |||||
16 feb 2024 | 24.98 | 25.02 | 24.91 | 25.01 | 24.74 | 84,300 |
15 feb 2024 | 25.06 | 25.06 | 24.90 | 24.97 | 24.70 | 61,800 |
14 feb 2024 | 24.98 | 24.98 | 24.88 | 24.96 | 24.69 | 98,000 |
13 feb 2024 | 24.98 | 24.98 | 24.83 | 24.91 | 24.65 | 89,400 |
12 feb 2024 | 25.10 | 25.10 | 24.99 | 25.06 | 24.79 | 82,200 |
09 feb 2024 | 25.13 | 25.13 | 24.95 | 25.02 | 24.75 | 56,100 |
08 feb 2024 | 25.14 | 25.14 | 24.95 | 24.99 | 24.72 | 96,700 |
07 feb 2024 | 24.96 | 25.12 | 24.92 | 24.96 | 24.69 | 101,300 |
06 feb 2024 | 24.99 | 25.13 | 24.88 | 25.08 | 24.81 | 495,600 |
05 feb 2024 | 25.05 | 25.05 | 24.84 | 24.90 | 24.64 | 293,900 |
02 feb 2024 | 25.12 | 25.15 | 25.02 | 25.15 | 24.88 | 110,400 |
*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. |