Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 593 |
10 may 2024 | 24.16 | 24.50 | 24.16 | 24.48 | 24.48 | 5,176 |
09 may 2024 | 24.35 | 24.51 | 24.31 | 24.44 | 24.44 | 7,175 |
08 may 2024 | 24.59 | 24.65 | 24.21 | 24.40 | 24.40 | 19,730 |
07 may 2024 | 24.70 | 24.77 | 24.51 | 24.66 | 24.66 | 25,557 |
06 may 2024 | 24.68 | 24.85 | 24.66 | 24.73 | 24.73 | 8,795 |
03 may 2024 | 24.73 | 24.85 | 24.62 | 24.66 | 24.66 | 22,038 |
02 may 2024 | 24.65 | 24.67 | 24.50 | 24.54 | 24.54 | 8,820 |
01 may 2024 | 24.56 | 24.85 | 24.45 | 24.69 | 24.69 | 24,410 |
30 abr 2024 | 24.27 | 24.62 | 24.25 | 24.56 | 24.56 | 34,928 |
29 abr 2024 | 24.39 | 24.42 | 24.26 | 24.40 | 24.40 | 10,274 |
26 abr 2024 | 24.27 | 24.40 | 24.27 | 24.27 | 24.27 | 7,003 |
25 abr 2024 | 24.33 | 24.35 | 24.19 | 24.19 | 24.19 | 8,413 |
24 abr 2024 | 24.50 | 24.67 | 24.40 | 24.52 | 24.52 | 39,335 |
23 abr 2024 | 24.36 | 24.56 | 24.28 | 24.56 | 24.56 | 20,876 |
22 abr 2024 | 24.08 | 24.36 | 23.93 | 24.25 | 24.25 | 22,775 |
19 abr 2024 | 23.69 | 24.18 | 23.52 | 24.09 | 24.09 | 48,637 |
18 abr 2024 | 23.73 | 23.73 | 23.35 | 23.70 | 23.70 | 19,441 |
17 abr 2024 | 23.58 | 23.75 | 23.41 | 23.58 | 23.58 | 20,666 |
16 abr 2024 | 23.10 | 23.51 | 23.02 | 23.42 | 23.42 | 18,465 |
15 abr 2024 | 23.43 | 23.45 | 23.11 | 23.12 | 23.12 | 22,465 |
12 abr 2024 | 23.51 | 23.52 | 23.42 | 23.42 | 23.42 | 4,703 |
11 abr 2024 | 23.46 | 23.50 | 23.30 | 23.38 | 23.38 | 14,007 |
10 abr 2024 | 23.66 | 23.71 | 23.39 | 23.55 | 23.55 | 22,585 |
09 abr 2024 | 24.08 | 24.11 | 23.85 | 23.94 | 23.94 | 8,523 |
08 abr 2024 | 24.00 | 24.03 | 23.86 | 24.03 | 24.03 | 10,254 |
05 abr 2024 | 23.95 | 24.11 | 23.91 | 24.00 | 24.00 | 6,676 |
04 abr 2024 | 24.06 | 24.20 | 23.80 | 23.98 | 23.98 | 12,966 |
03 abr 2024 | 23.83 | 24.15 | 23.83 | 23.94 | 23.94 | 9,460 |
02 abr 2024 | 24.10 | 24.19 | 23.89 | 23.93 | 23.93 | 10,435 |
01 abr 2024 | 24.19 | 24.34 | 23.92 | 24.24 | 24.24 | 25,410 |
28 mar 2024 | 24.59 | 25.11 | 24.05 | 24.05 | 24.05 | 58,807 |
27 mar 2024 | 24.80 | 24.94 | 24.48 | 24.48 | 24.48 | 11,478 |
26 mar 2024 | 24.74 | 24.74 | 24.47 | 24.61 | 24.61 | 22,191 |
25 mar 2024 | 25.25 | 25.25 | 24.56 | 24.57 | 24.57 | 32,456 |
22 mar 2024 | 25.33 | 25.33 | 25.08 | 25.24 | 25.24 | 11,505 |
21 mar 2024 | 25.13 | 25.49 | 25.04 | 25.21 | 25.21 | 22,950 |
20 mar 2024 | 24.91 | 25.10 | 24.71 | 24.98 | 24.98 | 9,431 |
19 mar 2024 | 24.56 | 24.97 | 24.56 | 24.93 | 24.93 | 13,450 |
18 mar 2024 | 24.61 | 24.61 | 24.37 | 24.56 | 24.56 | 9,097 |
15 mar 2024 | 24.42 | 24.64 | 24.19 | 24.45 | 24.45 | 4,441 |
14 mar 2024 | 24.24 | 24.47 | 24.15 | 24.31 | 24.31 | 8,694 |
13 mar 2024 | 24.60 | 24.65 | 24.11 | 24.16 | 24.16 | 29,130 |
13 mar 2024 | 0.340625 Dividendo | |||||
12 mar 2024 | 24.85 | 24.87 | 24.76 | 24.85 | 24.51 | 5,218 |
11 mar 2024 | 24.85 | 24.85 | 24.78 | 24.79 | 24.45 | 5,412 |
08 mar 2024 | 24.90 | 24.90 | 24.73 | 24.85 | 24.51 | 8,075 |
07 mar 2024 | 24.77 | 24.88 | 24.75 | 24.84 | 24.50 | 7,876 |
06 mar 2024 | 24.77 | 24.77 | 24.64 | 24.71 | 24.37 | 9,402 |
05 mar 2024 | 24.74 | 24.76 | 24.61 | 24.69 | 24.35 | 12,794 |
04 mar 2024 | 24.79 | 24.79 | 24.62 | 24.69 | 24.35 | 6,033 |
01 mar 2024 | 24.73 | 24.85 | 24.54 | 24.77 | 24.43 | 5,674 |
29 feb 2024 | 24.59 | 24.71 | 24.35 | 24.71 | 24.37 | 23,259 |
28 feb 2024 | 24.48 | 24.62 | 24.33 | 24.59 | 24.25 | 6,810 |
27 feb 2024 | 24.52 | 24.52 | 24.12 | 24.40 | 24.07 | 5,935 |
26 feb 2024 | 24.58 | 24.59 | 24.20 | 24.53 | 24.19 | 11,833 |
23 feb 2024 | 24.20 | 24.58 | 24.20 | 24.58 | 24.24 | 10,126 |
22 feb 2024 | 24.18 | 24.18 | 23.96 | 24.09 | 23.76 | 6,133 |
21 feb 2024 | 24.23 | 24.33 | 23.97 | 23.97 | 23.64 | 12,951 |
20 feb 2024 | 24.17 | 24.29 | 24.05 | 24.05 | 23.72 | 5,065 |
16 feb 2024 | 24.28 | 24.39 | 23.98 | 24.21 | 23.88 | 13,324 |
15 feb 2024 | 24.27 | 24.43 | 24.18 | 24.22 | 23.89 | 8,555 |
14 feb 2024 | 23.93 | 24.24 | 23.83 | 24.24 | 23.91 | 10,981 |
13 feb 2024 | 24.35 | 24.35 | 23.79 | 23.99 | 23.66 | 20,288 |
12 feb 2024 | 24.54 | 24.54 | 24.18 | 24.48 | 24.14 | 15,991 |
09 feb 2024 | 24.32 | 24.56 | 24.22 | 24.54 | 24.20 | 11,991 |
08 feb 2024 | 24.25 | 24.34 | 24.15 | 24.16 | 23.82 | 7,349 |
07 feb 2024 | 24.37 | 24.41 | 24.21 | 24.32 | 23.99 | 12,685 |
06 feb 2024 | 24.16 | 24.38 | 24.00 | 24.28 | 23.95 | 5,848 |
05 feb 2024 | 24.32 | 24.32 | 23.78 | 24.25 | 23.92 | 6,801 |
02 feb 2024 | 24.23 | 24.36 | 24.23 | 24.27 | 23.94 | 6,520 |
01 feb 2024 | 24.25 | 24.41 | 24.15 | 24.31 | 23.98 | 12,140 |
31 ene 2024 | 24.35 | 24.45 | 24.08 | 24.13 | 23.80 | 23,156 |
30 ene 2024 | 24.29 | 24.30 | 24.16 | 24.30 | 23.97 | 8,487 |
29 ene 2024 | 24.42 | 24.44 | 24.16 | 24.17 | 23.84 | 9,150 |
26 ene 2024 | 24.35 | 24.47 | 24.19 | 24.30 | 23.97 | 11,272 |
25 ene 2024 | 24.38 | 24.38 | 24.23 | 24.35 | 24.02 | 13,744 |
24 ene 2024 | 24.18 | 24.37 | 23.85 | 24.34 | 24.01 | 18,726 |
23 ene 2024 | 24.09 | 24.17 | 23.90 | 24.04 | 23.71 | 6,549 |
22 ene 2024 | 24.09 | 24.09 | 23.90 | 24.00 | 23.67 | 7,445 |
19 ene 2024 | 23.71 | 23.97 | 23.60 | 23.90 | 23.57 | 13,089 |
18 ene 2024 | 23.84 | 24.21 | 23.50 | 23.59 | 23.27 | 18,528 |
17 ene 2024 | 24.07 | 24.31 | 23.59 | 23.76 | 23.43 | 32,316 |
16 ene 2024 | 24.27 | 24.42 | 24.03 | 24.07 | 23.74 | 3,765 |
12 ene 2024 | 24.23 | 24.25 | 24.00 | 24.10 | 23.77 | 23,652 |
11 ene 2024 | 24.42 | 24.44 | 24.13 | 24.13 | 23.80 | 13,292 |
10 ene 2024 | 24.35 | 24.50 | 24.33 | 24.39 | 24.06 | 7,464 |
09 ene 2024 | 24.30 | 24.45 | 24.30 | 24.31 | 23.98 | 11,574 |
08 ene 2024 | 24.29 | 24.36 | 24.21 | 24.21 | 23.88 | 7,111 |
05 ene 2024 | 24.25 | 24.44 | 24.11 | 24.14 | 23.81 | 14,845 |
04 ene 2024 | 24.19 | 24.26 | 24.14 | 24.16 | 23.83 | 5,046 |
03 ene 2024 | 24.20 | 24.35 | 23.92 | 24.19 | 23.86 | 22,019 |
02 ene 2024 | 24.21 | 24.39 | 24.21 | 24.23 | 23.90 | 6,719 |
29 dic 2023 | 24.53 | 24.66 | 24.25 | 24.34 | 24.01 | 270,496 |
28 dic 2023 | 24.59 | 24.62 | 24.34 | 24.46 | 24.12 | 74,517 |
27 dic 2023 | 24.58 | 24.62 | 24.37 | 24.60 | 24.26 | 29,216 |
26 dic 2023 | 24.49 | 24.65 | 24.31 | 24.39 | 24.06 | 20,187 |
22 dic 2023 | 24.50 | 24.58 | 24.28 | 24.32 | 23.99 | 65,969 |
21 dic 2023 | 24.66 | 24.66 | 24.23 | 24.38 | 24.05 | 43,187 |
20 dic 2023 | 24.39 | 24.70 | 24.34 | 24.55 | 24.21 | 17,540 |
*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. |