Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
09 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 135 |
08 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
07 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
06 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1 |
03 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 102 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
30 abr 2024 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | 106 |
29 abr 2024 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | 2,806 |
26 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
25 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1 |
24 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
23 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 101 |
22 abr 2024 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 503 |
22 abr 2024 | 0.12084 Dividendo | |||||
19 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | 100 |
18 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.49 | - |
17 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | 100 |
16 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.52 | 241 |
15 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | - |
12 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | 100 |
11 abr 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 25.54 | 200 |
10 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | 8 |
09 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | 218 |
08 abr 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.61 | 209 |
05 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | - |
04 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | 100 |
03 abr 2024 | 25.74 | 25.78 | 25.74 | 25.78 | 25.66 | 500 |
02 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.61 | 100 |
01 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 13 |
28 mar 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 25.67 | 100 |
27 mar 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 25.67 | 641 |
26 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 102 |
25 mar 2024 | 25.71 | 25.79 | 25.71 | 25.79 | 25.67 | 1,194 |
22 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 102 |
21 mar 2024 | 25.74 | 25.74 | 25.70 | 25.70 | 25.58 | 100 |
20 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 100 |
20 mar 2024 | 0.10206 Dividendo | |||||
19 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | 100 |
18 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | - |
15 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | - |
14 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.53 | - |
13 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.55 | 1 |
12 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.57 | - |
11 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | 100 |
08 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | 103 |
07 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | 100 |
06 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | 100 |
05 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.50 | - |
04 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | 1 |
01 mar 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.50 | 302 |
29 feb 2024 | 25.61 | 25.70 | 25.61 | 25.70 | 25.48 | 301 |
28 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.47 | 100 |
27 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.42 | 5 |
26 feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.44 | - |
23 feb 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 25.43 | 487 |
22 feb 2024 | 25.76 | 25.76 | 25.64 | 25.64 | 25.42 | 300 |
21 feb 2024 | 25.72 | 25.74 | 25.70 | 25.70 | 25.48 | 1,812 |
21 feb 2024 | 0.10564 Dividendo | |||||
20 feb 2024 | 25.66 | 25.91 | 25.66 | 25.80 | 25.47 | 900 |
16 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.32 | 300 |
15 feb 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.45 | 1,090 |
14 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 100 |
13 feb 2024 | 25.88 | 25.88 | 25.69 | 25.69 | 25.37 | 600 |
12 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.44 | - |
09 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.45 | 2 |
08 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.45 | - |
07 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.45 | - |
06 feb 2024 | 25.77 | 25.78 | 25.77 | 25.77 | 25.45 | 1,300 |
05 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | - |
02 feb 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.53 | 800 |
01 feb 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.54 | 1,602 |
31 ene 2024 | 25.82 | 25.82 | 25.80 | 25.80 | 25.47 | 303 |
30 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | - |
29 ene 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 25.45 | 300 |
26 ene 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 1 |
25 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | 100 |
24 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.38 | 2 |
23 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | - |
22 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.37 | 2 |
22 ene 2024 | 0.077 Dividendo | |||||
19 ene 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.37 | - |
18 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.36 | - |
17 ene 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.39 | 500 |
16 ene 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.41 | 300 |
12 ene 2024 | 25.83 | 25.83 | 25.82 | 25.82 | 25.41 | 300 |
11 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.36 | 300 |
10 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 4 |
09 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.29 | 4 |
08 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 300 |
05 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.25 | - |
04 ene 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.26 | - |
03 ene 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.27 | 1 |
02 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.29 | 4 |
29 dic 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.34 | 100 |
28 dic 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.32 | - |
27 dic 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.34 | 302 |
26 dic 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.26 | 1 |
22 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 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. |