Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 23.30 | 23.32 | 23.15 | 23.25 | 23.25 | 45,800 |
06 may 2024 | 22.91 | 23.23 | 22.91 | 23.23 | 23.23 | 107,100 |
03 may 2024 | 22.68 | 22.75 | 22.53 | 22.61 | 22.61 | 66,500 |
02 may 2024 | 22.61 | 22.64 | 22.21 | 22.40 | 22.40 | 73,000 |
01 may 2024 | 22.95 | 23.13 | 22.75 | 22.80 | 22.80 | 168,700 |
30 abr 2024 | 23.39 | 23.48 | 23.03 | 23.04 | 23.04 | 39,800 |
29 abr 2024 | 23.48 | 23.56 | 23.26 | 23.31 | 23.31 | 39,200 |
26 abr 2024 | 23.29 | 23.70 | 23.27 | 23.63 | 23.63 | 39,000 |
25 abr 2024 | 22.60 | 23.03 | 22.49 | 22.99 | 22.99 | 44,400 |
24 abr 2024 | 23.09 | 23.12 | 22.85 | 23.12 | 23.12 | 91,400 |
23 abr 2024 | 22.65 | 22.94 | 22.65 | 22.71 | 22.71 | 27,700 |
22 abr 2024 | 22.53 | 22.80 | 22.34 | 22.65 | 22.65 | 50,100 |
19 abr 2024 | 22.64 | 22.68 | 22.39 | 22.48 | 22.48 | 25,300 |
18 abr 2024 | 22.69 | 22.96 | 22.62 | 22.71 | 22.71 | 7,400 |
17 abr 2024 | 23.31 | 23.31 | 22.56 | 22.61 | 22.61 | 31,000 |
16 abr 2024 | 23.22 | 23.32 | 22.95 | 23.15 | 23.15 | 19,500 |
15 abr 2024 | 24.04 | 24.04 | 23.16 | 23.16 | 23.16 | 25,700 |
12 abr 2024 | 23.78 | 23.95 | 23.03 | 23.16 | 23.16 | 27,400 |
11 abr 2024 | 23.50 | 24.00 | 23.34 | 24.00 | 24.00 | 50,800 |
10 abr 2024 | 23.25 | 23.56 | 23.20 | 23.38 | 23.38 | 28,700 |
09 abr 2024 | 23.68 | 23.68 | 23.14 | 23.45 | 23.45 | 15,900 |
08 abr 2024 | 23.58 | 23.80 | 23.48 | 23.65 | 23.65 | 121,900 |
05 abr 2024 | 23.02 | 23.63 | 22.95 | 23.47 | 23.47 | 19,000 |
04 abr 2024 | 23.71 | 23.74 | 22.82 | 22.85 | 22.85 | 12,200 |
03 abr 2024 | 23.20 | 23.53 | 23.19 | 23.35 | 23.35 | 16,300 |
02 abr 2024 | 23.26 | 23.40 | 23.05 | 23.40 | 23.40 | 113,600 |
01 abr 2024 | 23.50 | 23.66 | 23.36 | 23.44 | 23.44 | 77,400 |
28 mar 2024 | 23.39 | 23.74 | 23.29 | 23.37 | 23.37 | 109,600 |
27 mar 2024 | 23.11 | 23.50 | 23.00 | 23.38 | 23.38 | 38,500 |
26 mar 2024 | 23.20 | 23.67 | 22.94 | 22.97 | 22.97 | 995,700 |
25 mar 2024 | 22.96 | 23.27 | 22.85 | 23.12 | 23.12 | 120,500 |
22 mar 2024 | 23.15 | 23.15 | 22.86 | 23.12 | 23.12 | 66,400 |
21 mar 2024 | 23.35 | 23.43 | 23.12 | 23.12 | 23.12 | 21,300 |
20 mar 2024 | 22.58 | 23.04 | 22.57 | 22.99 | 22.99 | 12,800 |
19 mar 2024 | 22.32 | 22.71 | 22.32 | 22.61 | 22.61 | 9,600 |
18 mar 2024 | 22.54 | 22.61 | 22.30 | 22.30 | 22.30 | 14,000 |
15 mar 2024 | 22.16 | 22.24 | 22.06 | 22.17 | 22.17 | 11,800 |
14 mar 2024 | 22.48 | 22.52 | 22.02 | 22.21 | 22.21 | 16,900 |
13 mar 2024 | 22.50 | 22.50 | 22.37 | 22.40 | 22.40 | 9,300 |
12 mar 2024 | 22.04 | 22.43 | 21.75 | 22.43 | 22.43 | 20,600 |
11 mar 2024 | 21.87 | 21.95 | 21.68 | 21.86 | 21.86 | 21,100 |
08 mar 2024 | 22.30 | 22.42 | 21.93 | 21.93 | 21.93 | 34,200 |
07 mar 2024 | 22.14 | 22.41 | 22.13 | 22.35 | 22.35 | 22,900 |
06 mar 2024 | 22.02 | 22.25 | 21.99 | 22.03 | 22.03 | 51,900 |
05 mar 2024 | 22.18 | 22.18 | 21.65 | 21.79 | 21.79 | 50,900 |
04 mar 2024 | 22.36 | 22.39 | 22.25 | 22.25 | 22.25 | 15,700 |
01 mar 2024 | 22.51 | 22.55 | 22.05 | 22.28 | 22.28 | 23,400 |
29 feb 2024 | 21.97 | 21.98 | 21.67 | 21.93 | 21.93 | 5,300 |
28 feb 2024 | 21.80 | 21.90 | 21.68 | 21.70 | 21.70 | 13,300 |
27 feb 2024 | 21.91 | 21.92 | 21.79 | 21.90 | 21.90 | 18,300 |
26 feb 2024 | 21.99 | 22.02 | 21.85 | 21.85 | 21.85 | 17,300 |
23 feb 2024 | 22.04 | 22.12 | 21.92 | 22.00 | 22.00 | 15,800 |
22 feb 2024 | 21.58 | 21.99 | 21.56 | 21.96 | 21.96 | 36,400 |
21 feb 2024 | 20.82 | 20.94 | 20.61 | 20.90 | 20.90 | 11,100 |
20 feb 2024 | 21.05 | 21.15 | 20.84 | 21.00 | 21.00 | 23,100 |
16 feb 2024 | 21.45 | 21.57 | 21.30 | 21.30 | 21.30 | 13,700 |
15 feb 2024 | 21.39 | 21.59 | 21.32 | 21.59 | 21.59 | 55,700 |
14 feb 2024 | 21.28 | 21.41 | 21.10 | 21.36 | 21.36 | 17,800 |
13 feb 2024 | 20.90 | 21.12 | 20.77 | 20.95 | 20.95 | 69,800 |
12 feb 2024 | 21.45 | 21.64 | 21.34 | 21.43 | 21.43 | 36,700 |
09 feb 2024 | 21.26 | 21.40 | 21.21 | 21.40 | 21.40 | 33,100 |
08 feb 2024 | 21.14 | 21.18 | 21.07 | 21.07 | 21.07 | 11,700 |
07 feb 2024 | 20.84 | 21.04 | 20.84 | 21.03 | 21.03 | 31,700 |
06 feb 2024 | 20.71 | 20.76 | 20.56 | 20.73 | 20.73 | 37,200 |
05 feb 2024 | 20.67 | 20.80 | 20.47 | 20.71 | 20.71 | 36,000 |
02 feb 2024 | 20.45 | 20.92 | 20.45 | 20.89 | 20.89 | 53,700 |
01 feb 2024 | 20.26 | 20.51 | 20.20 | 20.51 | 20.51 | 77,400 |
31 ene 2024 | 20.43 | 20.50 | 20.00 | 20.00 | 20.00 | 13,800 |
30 ene 2024 | 20.65 | 20.71 | 20.64 | 20.66 | 20.66 | 526,700 |
29 ene 2024 | 20.45 | 20.72 | 20.44 | 20.72 | 20.72 | 7,900 |
26 ene 2024 | 20.33 | 20.48 | 20.33 | 20.42 | 20.42 | 10,600 |
25 ene 2024 | 20.34 | 20.48 | 19.94 | 20.42 | 20.42 | 18,700 |
24 ene 2024 | 20.45 | 20.49 | 20.18 | 20.18 | 20.18 | 25,700 |
23 ene 2024 | 20.19 | 21.00 | 20.10 | 20.28 | 20.28 | 28,800 |
22 ene 2024 | 20.20 | 20.26 | 20.11 | 20.19 | 20.19 | 7,700 |
19 ene 2024 | 19.77 | 20.10 | 19.71 | 20.10 | 20.10 | 3,800 |
18 ene 2024 | 19.49 | 19.73 | 19.39 | 19.70 | 19.70 | 14,600 |
17 ene 2024 | 19.32 | 19.39 | 19.21 | 19.39 | 19.39 | 25,300 |
16 ene 2024 | 19.72 | 19.72 | 19.53 | 19.66 | 19.66 | 12,000 |
12 ene 2024 | 19.88 | 19.88 | 19.74 | 19.83 | 19.83 | 25,000 |
11 ene 2024 | 19.78 | 19.81 | 19.45 | 19.78 | 19.78 | 29,400 |
10 ene 2024 | 19.67 | 19.85 | 19.66 | 19.78 | 19.78 | 69,200 |
09 ene 2024 | 19.51 | 19.57 | 19.41 | 19.56 | 19.56 | 20,300 |
08 ene 2024 | 19.40 | 19.68 | 19.38 | 19.68 | 19.68 | 22,400 |
05 ene 2024 | 19.24 | 19.47 | 19.10 | 19.19 | 19.19 | 21,700 |
04 ene 2024 | 19.30 | 19.55 | 19.22 | 19.22 | 19.22 | 12,500 |
03 ene 2024 | 19.47 | 19.58 | 19.26 | 19.47 | 19.47 | 68,300 |
02 ene 2024 | 19.89 | 19.89 | 19.53 | 19.71 | 19.71 | 144,000 |
29 dic 2023 | 20.43 | 20.43 | 20.12 | 20.21 | 20.21 | 35,800 |
28 dic 2023 | 20.51 | 20.51 | 20.38 | 20.38 | 20.38 | 19,200 |
27 dic 2023 | 20.52 | 20.63 | 20.41 | 20.53 | 20.53 | 31,900 |
27 dic 2023 | 0.188 Dividendo | |||||
26 dic 2023 | 20.64 | 20.71 | 20.36 | 20.59 | 20.40 | 9,500 |
22 dic 2023 | 20.49 | 20.56 | 20.41 | 20.43 | 20.25 | 8,200 |
21 dic 2023 | 20.27 | 20.46 | 20.11 | 20.46 | 20.27 | 203,100 |
20 dic 2023 | 20.53 | 20.66 | 20.16 | 20.16 | 19.98 | 27,100 |
19 dic 2023 | 20.49 | 20.57 | 20.44 | 20.48 | 20.29 | 19,400 |
18 dic 2023 | 20.19 | 20.34 | 20.12 | 20.32 | 20.13 | 18,900 |
15 dic 2023 | 20.26 | 20.26 | 20.09 | 20.20 | 20.01 | 3,000 |
14 dic 2023 | 20.28 | 20.28 | 20.03 | 20.13 | 19.95 | 15,300 |
*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. |