Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 24.78 | 24.78 | 24.67 | 24.68 | 24.68 | 4,913 |
07 may 2024 | 24.76 | 24.76 | 24.74 | 24.75 | 24.75 | 2,200 |
06 may 2024 | 24.75 | 24.78 | 24.72 | 24.76 | 24.76 | 1,100 |
03 may 2024 | 24.64 | 24.73 | 24.64 | 24.72 | 24.72 | 3,600 |
02 may 2024 | 24.65 | 24.66 | 24.60 | 24.60 | 24.60 | 1,200 |
01 may 2024 | 24.63 | 24.64 | 24.60 | 24.60 | 24.60 | 3,200 |
30 abr 2024 | 24.64 | 24.65 | 24.56 | 24.62 | 24.62 | 9,500 |
29 abr 2024 | 24.60 | 24.60 | 24.59 | 24.60 | 24.60 | 3,500 |
26 abr 2024 | 24.59 | 24.60 | 24.53 | 24.59 | 24.59 | 3,700 |
25 abr 2024 | 24.50 | 24.53 | 24.48 | 24.50 | 24.50 | 2,000 |
24 abr 2024 | 24.56 | 24.56 | 24.45 | 24.54 | 24.54 | 3,200 |
23 abr 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 24.51 | 6,500 |
22 abr 2024 | 24.53 | 24.55 | 24.48 | 24.53 | 24.53 | 6,300 |
19 abr 2024 | 24.53 | 24.57 | 24.52 | 24.52 | 24.52 | 3,800 |
18 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
17 abr 2024 | 24.61 | 24.61 | 24.55 | 24.55 | 24.55 | 700 |
16 abr 2024 | 24.54 | 24.54 | 24.50 | 24.53 | 24.53 | 2,600 |
15 abr 2024 | 24.65 | 24.72 | 24.50 | 24.50 | 24.50 | 3,200 |
12 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
11 abr 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1,500 |
10 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 900 |
09 abr 2024 | 24.76 | 24.76 | 24.59 | 24.63 | 24.63 | 12,500 |
08 abr 2024 | 24.85 | 24.86 | 24.70 | 24.70 | 24.70 | 3,200 |
05 abr 2024 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 800 |
04 abr 2024 | 24.78 | 24.78 | 24.69 | 24.70 | 24.70 | 1,900 |
03 abr 2024 | 24.70 | 24.71 | 24.65 | 24.65 | 24.65 | 6,200 |
02 abr 2024 | 24.71 | 24.71 | 24.65 | 24.70 | 24.70 | 3,100 |
01 abr 2024 | 24.71 | 24.72 | 24.70 | 24.71 | 24.71 | 3,500 |
28 mar 2024 | 24.72 | 24.80 | 24.72 | 24.75 | 24.75 | 5,000 |
27 mar 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 400 |
26 mar 2024 | 24.69 | 24.69 | 24.66 | 24.69 | 24.69 | 1,400 |
25 mar 2024 | 24.71 | 24.73 | 24.66 | 24.70 | 24.70 | 1,300 |
22 mar 2024 | 24.76 | 24.79 | 24.60 | 24.79 | 24.79 | 3,700 |
21 mar 2024 | 24.67 | 24.77 | 24.67 | 24.72 | 24.72 | 1,400 |
20 mar 2024 | 24.87 | 24.91 | 24.76 | 24.76 | 24.76 | 3,400 |
19 mar 2024 | 24.66 | 24.90 | 24.66 | 24.90 | 24.90 | 6,900 |
18 mar 2024 | 24.70 | 24.76 | 24.60 | 24.71 | 24.71 | 4,300 |
15 mar 2024 | 24.59 | 24.93 | 24.57 | 24.78 | 24.78 | 11,100 |
14 mar 2024 | 24.55 | 24.59 | 24.55 | 24.58 | 24.58 | 2,900 |
14 mar 2024 | 0.43 Dividendo | |||||
13 mar 2024 | 24.82 | 24.82 | 24.71 | 24.80 | 24.37 | 4,300 |
12 mar 2024 | 24.77 | 24.80 | 24.74 | 24.80 | 24.37 | 3,400 |
11 mar 2024 | 24.78 | 24.80 | 24.78 | 24.80 | 24.37 | 1,000 |
08 mar 2024 | 24.78 | 24.79 | 24.76 | 24.79 | 24.36 | 2,900 |
07 mar 2024 | 24.78 | 24.79 | 24.75 | 24.79 | 24.36 | 2,700 |
06 mar 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.27 | 300 |
05 mar 2024 | 24.70 | 24.71 | 24.70 | 24.71 | 24.28 | 2,100 |
04 mar 2024 | 24.75 | 24.82 | 24.65 | 24.78 | 24.35 | 7,300 |
01 mar 2024 | 24.74 | 24.75 | 24.74 | 24.75 | 24.32 | 1,300 |
29 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.25 | - |
28 feb 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.25 | 1,000 |
27 feb 2024 | 24.75 | 24.75 | 24.70 | 24.73 | 24.30 | 1,800 |
26 feb 2024 | 24.70 | 24.83 | 24.64 | 24.83 | 24.40 | 5,000 |
23 feb 2024 | 24.60 | 24.66 | 24.55 | 24.55 | 24.12 | 2,300 |
22 feb 2024 | 24.65 | 24.71 | 24.51 | 24.71 | 24.28 | 3,600 |
21 feb 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 24.26 | 500 |
20 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.21 | - |
16 feb 2024 | 24.60 | 24.65 | 24.52 | 24.64 | 24.21 | 2,400 |
15 feb 2024 | 24.65 | 24.94 | 24.59 | 24.65 | 24.22 | 7,400 |
14 feb 2024 | 24.65 | 24.72 | 24.65 | 24.72 | 24.30 | 1,000 |
13 feb 2024 | 24.50 | 24.68 | 24.45 | 24.56 | 24.13 | 2,300 |
12 feb 2024 | 24.59 | 24.65 | 24.59 | 24.59 | 24.16 | 3,800 |
09 feb 2024 | 24.55 | 24.65 | 24.50 | 24.65 | 24.22 | 3,400 |
08 feb 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 23.97 | 1,200 |
07 feb 2024 | 24.45 | 24.56 | 24.27 | 24.39 | 23.97 | 11,200 |
06 feb 2024 | 24.44 | 24.46 | 24.44 | 24.46 | 24.03 | 300 |
05 feb 2024 | 24.43 | 24.50 | 24.42 | 24.47 | 24.04 | 2,200 |
02 feb 2024 | 24.67 | 24.67 | 24.42 | 24.53 | 24.11 | 3,900 |
01 feb 2024 | 24.62 | 24.68 | 24.53 | 24.53 | 24.10 | 2,000 |
31 ene 2024 | 24.57 | 24.57 | 24.55 | 24.55 | 24.12 | 1,300 |
30 ene 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.13 | 200 |
29 ene 2024 | 24.62 | 24.62 | 24.56 | 24.56 | 24.13 | 1,000 |
26 ene 2024 | 24.67 | 24.71 | 24.59 | 24.62 | 24.19 | 3,300 |
25 ene 2024 | 24.65 | 24.65 | 24.55 | 24.55 | 24.12 | 1,400 |
24 ene 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 24.08 | 2,600 |
23 ene 2024 | 24.53 | 24.81 | 24.53 | 24.62 | 24.19 | 3,500 |
22 ene 2024 | 24.44 | 24.74 | 24.41 | 24.67 | 24.24 | 5,100 |
19 ene 2024 | 24.45 | 24.64 | 24.45 | 24.53 | 24.10 | 5,100 |
18 ene 2024 | 24.48 | 24.68 | 24.25 | 24.50 | 24.08 | 8,800 |
17 ene 2024 | 24.61 | 24.61 | 24.44 | 24.53 | 24.11 | 5,900 |
16 ene 2024 | 24.60 | 24.69 | 24.55 | 24.68 | 24.25 | 3,500 |
12 ene 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.19 | 500 |
11 ene 2024 | 24.57 | 24.63 | 24.51 | 24.63 | 24.20 | 2,400 |
10 ene 2024 | 24.59 | 24.60 | 24.54 | 24.57 | 24.14 | 4,300 |
09 ene 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.17 | 3,800 |
08 ene 2024 | 24.58 | 24.70 | 24.54 | 24.70 | 24.27 | 2,100 |
05 ene 2024 | 24.49 | 24.56 | 24.46 | 24.56 | 24.13 | 3,500 |
04 ene 2024 | 24.44 | 24.44 | 24.42 | 24.42 | 24.00 | 1,000 |
03 ene 2024 | 24.48 | 24.49 | 24.37 | 24.43 | 24.01 | 4,800 |
02 ene 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 24.03 | 2,900 |
29 dic 2023 | 24.40 | 24.44 | 24.35 | 24.35 | 23.93 | 2,700 |
28 dic 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.98 | 100 |
27 dic 2023 | 24.45 | 24.45 | 24.41 | 24.41 | 23.99 | 200 |
26 dic 2023 | 24.40 | 24.40 | 24.34 | 24.34 | 23.92 | 900 |
22 dic 2023 | 24.50 | 24.50 | 24.25 | 24.34 | 23.92 | 5,100 |
21 dic 2023 | 24.50 | 24.50 | 24.10 | 24.44 | 24.02 | 5,400 |
20 dic 2023 | 24.38 | 24.40 | 24.29 | 24.34 | 23.92 | 4,700 |
19 dic 2023 | 24.39 | 24.50 | 24.37 | 24.50 | 24.08 | 2,400 |
18 dic 2023 | 24.27 | 24.48 | 24.27 | 24.44 | 24.02 | 2,600 |
15 dic 2023 | 24.25 | 24.43 | 24.07 | 24.30 | 23.88 | 2,100 |
*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. |