Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 22.79 | 22.82 | 22.73 | 22.75 | 22.75 | 19,441 |
07 may 2024 | 22.85 | 23.01 | 22.85 | 22.94 | 22.94 | 456,700 |
06 may 2024 | 22.83 | 22.89 | 22.69 | 22.79 | 22.79 | 237,900 |
03 may 2024 | 22.79 | 22.95 | 22.65 | 22.68 | 22.68 | 389,600 |
02 may 2024 | 22.37 | 22.54 | 22.18 | 22.50 | 22.50 | 378,300 |
01 may 2024 | 22.12 | 22.46 | 22.07 | 22.10 | 22.10 | 1,132,800 |
30 abr 2024 | 22.35 | 22.44 | 22.10 | 22.12 | 22.12 | 753,200 |
29 abr 2024 | 22.38 | 22.52 | 22.38 | 22.49 | 22.49 | 431,300 |
26 abr 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 22.26 | 361,300 |
25 abr 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 22.21 | 797,100 |
24 abr 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 22.35 | 700,400 |
23 abr 2024 | 22.26 | 22.48 | 22.22 | 22.41 | 22.41 | 579,500 |
22 abr 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 22.16 | 417,200 |
19 abr 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 21.99 | 766,500 |
18 abr 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 21.89 | 630,800 |
17 abr 2024 | 21.94 | 22.03 | 21.83 | 21.86 | 21.86 | 678,600 |
16 abr 2024 | 22.08 | 22.10 | 21.90 | 21.98 | 21.98 | 643,700 |
15 abr 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 22.23 | 402,300 |
12 abr 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 22.55 | 272,900 |
11 abr 2024 | 22.89 | 22.99 | 22.67 | 22.88 | 22.88 | 796,500 |
10 abr 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 22.80 | 504,400 |
09 abr 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 23.58 | 486,800 |
08 abr 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 23.38 | 497,200 |
05 abr 2024 | 22.89 | 23.10 | 22.83 | 23.07 | 23.07 | 514,100 |
04 abr 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 22.95 | 645,200 |
03 abr 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 23.06 | 514,200 |
02 abr 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 23.06 | 787,400 |
01 abr 2024 | 23.68 | 23.70 | 23.35 | 23.36 | 23.36 | 526,100 |
28 mar 2024 | 23.57 | 23.74 | 23.57 | 23.68 | 23.68 | 1,160,200 |
27 mar 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 23.54 | 769,600 |
26 mar 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 23.06 | 414,800 |
25 mar 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 23.11 | 522,700 |
22 mar 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 23.21 | 749,600 |
21 mar 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 23.44 | 537,200 |
21 mar 2024 | 0.133 Dividendo | |||||
20 mar 2024 | 23.08 | 23.45 | 23.02 | 23.40 | 23.27 | 768,100 |
19 mar 2024 | 23.18 | 23.26 | 23.11 | 23.26 | 23.13 | 5,281,000 |
18 mar 2024 | 23.23 | 23.28 | 23.16 | 23.17 | 23.04 | 385,500 |
15 mar 2024 | 23.20 | 23.30 | 23.10 | 23.23 | 23.10 | 428,700 |
14 mar 2024 | 23.49 | 23.51 | 23.04 | 23.23 | 23.10 | 438,200 |
13 mar 2024 | 23.59 | 23.71 | 23.49 | 23.50 | 23.37 | 585,900 |
12 mar 2024 | 23.67 | 23.72 | 23.50 | 23.65 | 23.52 | 327,300 |
11 mar 2024 | 23.73 | 23.84 | 23.61 | 23.70 | 23.57 | 224,000 |
08 mar 2024 | 23.69 | 23.84 | 23.69 | 23.75 | 23.62 | 585,700 |
07 mar 2024 | 23.55 | 23.61 | 23.43 | 23.52 | 23.39 | 323,800 |
06 mar 2024 | 23.54 | 23.54 | 23.37 | 23.47 | 23.34 | 393,500 |
05 mar 2024 | 23.51 | 23.58 | 23.24 | 23.33 | 23.20 | 857,800 |
04 mar 2024 | 23.40 | 23.58 | 23.18 | 23.54 | 23.41 | 565,000 |
01 mar 2024 | 23.17 | 23.39 | 22.95 | 23.39 | 23.26 | 658,700 |
29 feb 2024 | 23.27 | 23.32 | 23.11 | 23.20 | 23.07 | 937,400 |
28 feb 2024 | 22.86 | 23.25 | 22.86 | 23.11 | 22.98 | 549,600 |
27 feb 2024 | 23.14 | 23.19 | 23.00 | 23.05 | 22.92 | 548,300 |
26 feb 2024 | 23.25 | 23.29 | 22.99 | 23.04 | 22.91 | 479,400 |
23 feb 2024 | 23.24 | 23.35 | 23.22 | 23.25 | 23.12 | 1,188,300 |
22 feb 2024 | 23.35 | 23.38 | 23.24 | 23.29 | 23.16 | 547,500 |
21 feb 2024 | 23.14 | 23.32 | 23.09 | 23.27 | 23.14 | 3,047,600 |
20 feb 2024 | 23.13 | 23.24 | 23.03 | 23.12 | 22.99 | 888,000 |
16 feb 2024 | 23.17 | 23.34 | 23.03 | 23.23 | 23.10 | 475,900 |
15 feb 2024 | 23.03 | 23.41 | 23.03 | 23.41 | 23.28 | 381,400 |
14 feb 2024 | 22.87 | 23.02 | 22.77 | 22.91 | 22.78 | 700,900 |
13 feb 2024 | 22.79 | 22.79 | 22.52 | 22.72 | 22.59 | 676,600 |
12 feb 2024 | 23.21 | 23.34 | 23.18 | 23.21 | 23.08 | 421,800 |
09 feb 2024 | 23.19 | 23.24 | 23.00 | 23.19 | 23.06 | 236,200 |
08 feb 2024 | 22.99 | 23.27 | 22.96 | 23.21 | 23.08 | 284,700 |
07 feb 2024 | 23.14 | 23.17 | 22.94 | 23.03 | 22.90 | 411,600 |
06 feb 2024 | 22.87 | 23.12 | 22.82 | 23.12 | 22.99 | 295,500 |
05 feb 2024 | 23.01 | 23.01 | 22.76 | 22.83 | 22.70 | 550,800 |
02 feb 2024 | 23.30 | 23.33 | 22.93 | 23.23 | 23.10 | 732,500 |
01 feb 2024 | 23.07 | 23.46 | 22.97 | 23.45 | 23.32 | 727,000 |
31 ene 2024 | 23.39 | 23.54 | 23.09 | 23.15 | 23.02 | 555,600 |
30 ene 2024 | 23.47 | 23.48 | 23.27 | 23.31 | 23.18 | 687,300 |
29 ene 2024 | 23.32 | 23.53 | 23.27 | 23.49 | 23.36 | 739,600 |
26 ene 2024 | 23.38 | 23.45 | 23.26 | 23.32 | 23.19 | 749,200 |
25 ene 2024 | 23.36 | 23.49 | 23.24 | 23.32 | 23.19 | 1,145,500 |
24 ene 2024 | 23.64 | 23.70 | 23.19 | 23.22 | 23.09 | 459,000 |
23 ene 2024 | 23.64 | 23.66 | 23.32 | 23.41 | 23.28 | 502,400 |
22 ene 2024 | 23.56 | 23.76 | 23.50 | 23.56 | 23.43 | 414,700 |
19 ene 2024 | 23.21 | 23.50 | 23.11 | 23.43 | 23.30 | 450,600 |
18 ene 2024 | 23.31 | 23.41 | 23.04 | 23.17 | 23.04 | 252,500 |
17 ene 2024 | 23.54 | 23.65 | 23.12 | 23.33 | 23.20 | 692,200 |
16 ene 2024 | 23.86 | 23.94 | 23.74 | 23.81 | 23.67 | 446,300 |
12 ene 2024 | 24.08 | 24.17 | 23.92 | 24.02 | 23.88 | 323,200 |
11 ene 2024 | 23.99 | 24.00 | 23.75 | 23.89 | 23.75 | 319,500 |
10 ene 2024 | 23.99 | 24.13 | 23.94 | 24.03 | 23.89 | 488,500 |
09 ene 2024 | 23.95 | 24.03 | 23.83 | 23.97 | 23.83 | 2,044,300 |
08 ene 2024 | 23.79 | 24.13 | 23.77 | 24.09 | 23.95 | 261,700 |
05 ene 2024 | 23.71 | 24.00 | 23.60 | 23.82 | 23.68 | 639,300 |
04 ene 2024 | 23.82 | 23.92 | 23.69 | 23.75 | 23.62 | 784,100 |
03 ene 2024 | 24.12 | 24.13 | 23.80 | 23.86 | 23.72 | 624,800 |
02 ene 2024 | 24.04 | 24.36 | 24.03 | 24.32 | 24.18 | 620,800 |
29 dic 2023 | 24.37 | 24.41 | 24.18 | 24.18 | 24.04 | 433,700 |
28 dic 2023 | 24.27 | 24.46 | 24.27 | 24.46 | 24.32 | 814,900 |
27 dic 2023 | 24.21 | 24.32 | 24.12 | 24.28 | 24.14 | 798,300 |
26 dic 2023 | 23.99 | 24.22 | 23.97 | 24.18 | 24.04 | 451,700 |
22 dic 2023 | 24.00 | 24.16 | 23.92 | 23.99 | 23.85 | 411,900 |
21 dic 2023 | 23.91 | 23.95 | 23.69 | 23.92 | 23.78 | 520,500 |
20 dic 2023 | 23.96 | 24.12 | 23.66 | 23.68 | 23.55 | 727,100 |
20 dic 2023 | 0.24 Dividendo | |||||
19 dic 2023 | 24.16 | 24.27 | 24.16 | 24.20 | 23.82 | 484,900 |
18 dic 2023 | 24.20 | 24.20 | 24.00 | 24.02 | 23.65 | 706,100 |
*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. |