Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 23.98 | 23.99 | 23.95 | 23.96 | 23.96 | 29,479 |
31 may 2024 | 23.97 | 23.97 | 23.94 | 23.96 | 23.96 | 50,500 |
30 may 2024 | 23.95 | 23.96 | 23.95 | 23.95 | 23.95 | 46,700 |
29 may 2024 | 23.96 | 23.96 | 23.93 | 23.94 | 23.94 | 135,600 |
28 may 2024 | 23.93 | 23.95 | 23.91 | 23.93 | 23.93 | 65,800 |
24 may 2024 | 23.93 | 23.93 | 23.90 | 23.92 | 23.92 | 47,900 |
23 may 2024 | 23.91 | 23.93 | 23.88 | 23.93 | 23.93 | 40,300 |
22 may 2024 | 23.90 | 23.90 | 23.87 | 23.90 | 23.90 | 49,900 |
21 may 2024 | 23.90 | 23.90 | 23.85 | 23.86 | 23.86 | 75,900 |
20 may 2024 | 23.89 | 23.90 | 23.86 | 23.89 | 23.89 | 86,300 |
20 may 2024 | 0.155 Dividendo | |||||
17 may 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 23.87 | 20,700 |
16 may 2024 | 24.01 | 24.03 | 24.00 | 24.02 | 23.87 | 53,300 |
15 may 2024 | 24.02 | 24.02 | 23.98 | 24.01 | 23.86 | 58,000 |
14 may 2024 | 24.01 | 24.02 | 24.00 | 24.02 | 23.87 | 46,000 |
13 may 2024 | 23.99 | 24.01 | 23.98 | 24.01 | 23.86 | 54,300 |
10 may 2024 | 23.96 | 23.99 | 23.96 | 23.99 | 23.84 | 37,500 |
09 may 2024 | 23.96 | 23.97 | 23.92 | 23.97 | 23.82 | 42,700 |
08 may 2024 | 23.95 | 23.96 | 23.91 | 23.96 | 23.81 | 45,300 |
07 may 2024 | 23.93 | 23.93 | 23.90 | 23.93 | 23.78 | 45,300 |
06 may 2024 | 23.91 | 23.93 | 23.89 | 23.93 | 23.78 | 52,000 |
03 may 2024 | 23.88 | 23.90 | 23.87 | 23.90 | 23.75 | 69,500 |
02 may 2024 | 23.87 | 23.87 | 23.83 | 23.87 | 23.72 | 30,600 |
01 may 2024 | 23.83 | 23.88 | 23.83 | 23.87 | 23.72 | 31,300 |
30 abr 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 23.72 | 12,500 |
29 abr 2024 | 23.84 | 23.85 | 23.82 | 23.85 | 23.70 | 24,500 |
26 abr 2024 | 23.80 | 23.83 | 23.77 | 23.81 | 23.66 | 39,300 |
25 abr 2024 | 23.81 | 23.82 | 23.78 | 23.78 | 23.63 | 40,200 |
24 abr 2024 | 23.81 | 23.81 | 23.74 | 23.81 | 23.66 | 25,200 |
23 abr 2024 | 23.78 | 23.80 | 23.78 | 23.79 | 23.64 | 23,400 |
22 abr 2024 | 23.80 | 23.80 | 23.76 | 23.78 | 23.63 | 43,300 |
22 abr 2024 | 0.2 Dividendo | |||||
19 abr 2024 | 23.97 | 23.98 | 23.96 | 23.97 | 23.62 | 40,100 |
18 abr 2024 | 23.98 | 23.98 | 23.96 | 23.96 | 23.61 | 42,000 |
17 abr 2024 | 23.95 | 23.97 | 23.95 | 23.96 | 23.61 | 20,500 |
16 abr 2024 | 23.97 | 23.99 | 23.96 | 23.97 | 23.62 | 21,200 |
15 abr 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 23.63 | 24,500 |
12 abr 2024 | 23.98 | 23.99 | 23.96 | 23.99 | 23.64 | 24,300 |
11 abr 2024 | 23.96 | 24.01 | 23.95 | 23.99 | 23.64 | 14,000 |
10 abr 2024 | 24.00 | 24.00 | 23.95 | 23.97 | 23.62 | 54,400 |
09 abr 2024 | 24.02 | 24.02 | 24.00 | 24.01 | 23.65 | 14,500 |
08 abr 2024 | 24.00 | 24.01 | 23.97 | 24.01 | 23.66 | 43,600 |
05 abr 2024 | 24.02 | 24.02 | 23.96 | 24.00 | 23.64 | 26,900 |
04 abr 2024 | 23.99 | 24.01 | 23.94 | 23.94 | 23.59 | 24,400 |
03 abr 2024 | 23.95 | 23.99 | 23.95 | 23.98 | 23.63 | 32,600 |
02 abr 2024 | 24.00 | 24.01 | 23.95 | 23.96 | 23.61 | 20,200 |
01 abr 2024 | 23.98 | 24.02 | 23.98 | 24.01 | 23.66 | 36,700 |
28 mar 2024 | 23.97 | 24.00 | 23.95 | 23.96 | 23.61 | 41,100 |
27 mar 2024 | 23.95 | 23.97 | 23.93 | 23.96 | 23.61 | 33,500 |
26 mar 2024 | 24.02 | 24.02 | 23.93 | 23.93 | 23.58 | 32,400 |
25 mar 2024 | 23.93 | 23.95 | 23.90 | 23.95 | 23.60 | 23,200 |
22 mar 2024 | 23.97 | 23.99 | 23.92 | 23.92 | 23.57 | 96,200 |
21 mar 2024 | 24.00 | 24.04 | 23.92 | 23.94 | 23.59 | 92,000 |
20 mar 2024 | 24.03 | 24.22 | 24.01 | 24.22 | 23.86 | 131,700 |
20 mar 2024 | 0.16 Dividendo | |||||
19 mar 2024 | 24.20 | 24.20 | 24.15 | 24.17 | 23.66 | 70,500 |
18 mar 2024 | 24.13 | 24.23 | 24.10 | 24.18 | 23.67 | 68,500 |
15 mar 2024 | 24.20 | 24.21 | 24.09 | 24.09 | 23.58 | 73,100 |
14 mar 2024 | 24.22 | 24.34 | 24.19 | 24.20 | 23.69 | 18,600 |
13 mar 2024 | 24.23 | 24.23 | 24.16 | 24.23 | 23.71 | 41,100 |
12 mar 2024 | 24.19 | 24.22 | 24.15 | 24.16 | 23.65 | 28,300 |
11 mar 2024 | 24.17 | 24.20 | 24.11 | 24.12 | 23.61 | 183,500 |
08 mar 2024 | 24.10 | 24.18 | 24.07 | 24.11 | 23.60 | 35,400 |
07 mar 2024 | 24.18 | 24.18 | 24.10 | 24.10 | 23.59 | 18,200 |
06 mar 2024 | 24.15 | 24.16 | 24.07 | 24.09 | 23.58 | 18,000 |
05 mar 2024 | 24.11 | 24.16 | 24.05 | 24.06 | 23.55 | 28,300 |
04 mar 2024 | 24.11 | 24.14 | 24.07 | 24.10 | 23.59 | 20,200 |
01 mar 2024 | 24.10 | 24.11 | 24.05 | 24.06 | 23.55 | 24,300 |
29 feb 2024 | 24.11 | 24.11 | 24.00 | 24.04 | 23.53 | 57,700 |
28 feb 2024 | 24.07 | 24.13 | 24.02 | 24.07 | 23.56 | 22,000 |
27 feb 2024 | 24.09 | 24.12 | 24.05 | 24.07 | 23.56 | 43,800 |
26 feb 2024 | 24.05 | 24.07 | 23.97 | 24.04 | 23.53 | 100,100 |
23 feb 2024 | 23.96 | 24.04 | 23.95 | 23.95 | 23.44 | 15,300 |
22 feb 2024 | 23.99 | 24.02 | 23.95 | 23.97 | 23.46 | 18,100 |
21 feb 2024 | 23.99 | 24.01 | 23.93 | 23.98 | 23.47 | 32,700 |
21 feb 2024 | 0.186 Dividendo | |||||
20 feb 2024 | 24.14 | 24.15 | 24.08 | 24.14 | 23.44 | 12,300 |
16 feb 2024 | 24.08 | 24.13 | 24.08 | 24.08 | 23.39 | 34,300 |
15 feb 2024 | 24.08 | 24.08 | 24.03 | 24.08 | 23.38 | 21,300 |
14 feb 2024 | 24.13 | 24.14 | 24.05 | 24.14 | 23.44 | 24,500 |
13 feb 2024 | 24.14 | 24.14 | 24.04 | 24.04 | 23.35 | 30,600 |
12 feb 2024 | 24.07 | 24.14 | 24.03 | 24.03 | 23.34 | 29,500 |
09 feb 2024 | 24.03 | 24.12 | 24.03 | 24.08 | 23.39 | 26,800 |
08 feb 2024 | 24.03 | 24.09 | 24.03 | 24.03 | 23.34 | 34,900 |
07 feb 2024 | 24.08 | 24.08 | 24.02 | 24.08 | 23.39 | 50,400 |
06 feb 2024 | 24.02 | 24.09 | 24.01 | 24.03 | 23.34 | 36,400 |
05 feb 2024 | 24.05 | 24.07 | 23.99 | 24.03 | 23.34 | 41,600 |
02 feb 2024 | 23.98 | 24.06 | 23.98 | 24.01 | 23.31 | 13,400 |
01 feb 2024 | 24.04 | 24.06 | 23.96 | 23.96 | 23.27 | 27,600 |
31 ene 2024 | 24.01 | 24.07 | 23.95 | 24.00 | 23.31 | 57,000 |
30 ene 2024 | 23.97 | 24.07 | 23.95 | 24.06 | 23.37 | 14,400 |
29 ene 2024 | 24.05 | 24.06 | 24.00 | 24.06 | 23.37 | 47,400 |
26 ene 2024 | 24.06 | 24.07 | 23.97 | 24.02 | 23.33 | 55,800 |
25 ene 2024 | 23.92 | 24.05 | 23.92 | 23.99 | 23.30 | 21,000 |
24 ene 2024 | 24.02 | 24.04 | 23.96 | 24.00 | 23.31 | 16,000 |
23 ene 2024 | 24.05 | 24.05 | 23.96 | 24.01 | 23.32 | 33,500 |
22 ene 2024 | 24.07 | 24.07 | 23.99 | 24.05 | 23.36 | 31,100 |
22 ene 2024 | 0.102 Dividendo | |||||
19 ene 2024 | 24.11 | 24.11 | 24.00 | 24.10 | 23.31 | 91,600 |
18 ene 2024 | 24.11 | 24.11 | 24.02 | 24.05 | 23.26 | 24,200 |
*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. |