Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 23.15 | 23.34 | 23.00 | 23.11 | 23.11 | 107,700 |
07 may 2024 | 23.26 | 23.38 | 23.18 | 23.27 | 23.27 | 54,900 |
06 may 2024 | 23.10 | 23.21 | 22.91 | 23.21 | 23.21 | 35,900 |
03 may 2024 | 22.90 | 23.08 | 22.83 | 23.03 | 23.03 | 44,900 |
02 may 2024 | 22.64 | 22.83 | 22.55 | 22.75 | 22.75 | 42,800 |
01 may 2024 | 22.61 | 22.78 | 22.37 | 22.64 | 22.64 | 78,400 |
30 abr 2024 | 22.69 | 22.76 | 22.40 | 22.43 | 22.43 | 80,400 |
29 abr 2024 | 22.57 | 22.73 | 22.52 | 22.67 | 22.67 | 59,300 |
26 abr 2024 | 22.65 | 22.90 | 22.45 | 22.51 | 22.51 | 48,000 |
25 abr 2024 | 22.79 | 22.79 | 22.44 | 22.65 | 22.65 | 61,300 |
24 abr 2024 | 22.91 | 23.01 | 22.85 | 22.96 | 22.96 | 39,300 |
23 abr 2024 | 22.72 | 22.99 | 22.72 | 22.97 | 22.97 | 54,400 |
22 abr 2024 | 22.67 | 22.81 | 22.67 | 22.71 | 22.71 | 58,200 |
19 abr 2024 | 22.73 | 22.82 | 22.64 | 22.75 | 22.75 | 23,900 |
18 abr 2024 | 22.76 | 22.76 | 22.57 | 22.66 | 22.66 | 62,600 |
17 abr 2024 | 22.51 | 22.80 | 22.39 | 22.64 | 22.64 | 41,700 |
16 abr 2024 | 22.17 | 22.46 | 22.15 | 22.40 | 22.40 | 79,900 |
15 abr 2024 | 23.03 | 23.03 | 22.25 | 22.25 | 22.25 | 93,500 |
15 abr 2024 | 0.334 Dividendo | |||||
12 abr 2024 | 23.25 | 23.25 | 23.15 | 23.17 | 22.84 | 35,800 |
11 abr 2024 | 23.37 | 23.38 | 23.11 | 23.15 | 22.82 | 49,200 |
10 abr 2024 | 23.64 | 23.64 | 23.21 | 23.35 | 23.01 | 73,200 |
09 abr 2024 | 23.77 | 23.77 | 23.70 | 23.72 | 23.38 | 39,300 |
08 abr 2024 | 23.69 | 23.83 | 23.68 | 23.77 | 23.43 | 54,500 |
05 abr 2024 | 23.61 | 23.79 | 23.54 | 23.74 | 23.40 | 55,700 |
04 abr 2024 | 23.66 | 23.78 | 23.61 | 23.66 | 23.32 | 48,500 |
03 abr 2024 | 23.44 | 23.64 | 23.43 | 23.58 | 23.24 | 88,000 |
02 abr 2024 | 23.58 | 23.73 | 23.42 | 23.48 | 23.14 | 38,600 |
01 abr 2024 | 23.59 | 23.94 | 23.55 | 23.77 | 23.43 | 209,200 |
28 mar 2024 | 24.14 | 24.19 | 23.50 | 23.50 | 23.16 | 353,300 |
27 mar 2024 | 24.26 | 24.26 | 24.06 | 24.14 | 23.79 | 72,800 |
26 mar 2024 | 24.06 | 24.30 | 24.06 | 24.26 | 23.91 | 34,500 |
25 mar 2024 | 24.33 | 24.37 | 24.09 | 24.17 | 23.82 | 48,700 |
22 mar 2024 | 24.52 | 24.55 | 24.35 | 24.38 | 24.03 | 48,100 |
21 mar 2024 | 24.44 | 24.66 | 24.44 | 24.53 | 24.18 | 102,200 |
20 mar 2024 | 24.30 | 24.44 | 24.30 | 24.44 | 24.09 | 55,500 |
19 mar 2024 | 24.25 | 24.50 | 24.21 | 24.38 | 24.03 | 65,000 |
18 mar 2024 | 24.26 | 24.28 | 24.15 | 24.21 | 23.86 | 41,300 |
15 mar 2024 | 24.21 | 24.38 | 24.04 | 24.20 | 23.85 | 42,400 |
14 mar 2024 | 24.39 | 24.39 | 24.19 | 24.24 | 23.89 | 62,800 |
13 mar 2024 | 24.31 | 24.47 | 24.31 | 24.45 | 24.10 | 47,000 |
12 mar 2024 | 24.32 | 24.40 | 24.26 | 24.36 | 24.01 | 31,700 |
11 mar 2024 | 24.40 | 24.40 | 24.31 | 24.39 | 24.04 | 50,200 |
08 mar 2024 | 24.39 | 24.46 | 24.36 | 24.43 | 24.08 | 46,800 |
07 mar 2024 | 24.25 | 24.44 | 24.22 | 24.39 | 24.04 | 92,600 |
06 mar 2024 | 24.07 | 24.25 | 24.02 | 24.25 | 23.90 | 52,500 |
05 mar 2024 | 23.94 | 24.07 | 23.88 | 24.07 | 23.72 | 38,900 |
04 mar 2024 | 24.04 | 24.05 | 23.91 | 23.94 | 23.59 | 49,700 |
01 mar 2024 | 24.10 | 24.11 | 23.87 | 24.10 | 23.75 | 53,300 |
29 feb 2024 | 23.82 | 24.17 | 23.64 | 24.16 | 23.81 | 271,300 |
28 feb 2024 | 23.65 | 23.80 | 23.58 | 23.73 | 23.39 | 44,300 |
27 feb 2024 | 23.78 | 23.78 | 23.56 | 23.70 | 23.36 | 29,400 |
26 feb 2024 | 23.84 | 23.84 | 23.63 | 23.78 | 23.44 | 31,600 |
23 feb 2024 | 23.47 | 23.85 | 23.47 | 23.84 | 23.50 | 55,700 |
22 feb 2024 | 23.31 | 23.55 | 23.27 | 23.47 | 23.13 | 45,800 |
21 feb 2024 | 23.34 | 23.48 | 23.25 | 23.26 | 22.92 | 35,900 |
20 feb 2024 | 23.20 | 23.38 | 23.17 | 23.35 | 23.01 | 51,100 |
16 feb 2024 | 23.39 | 23.42 | 23.23 | 23.28 | 22.94 | 43,600 |
15 feb 2024 | 23.34 | 23.43 | 23.30 | 23.42 | 23.08 | 37,700 |
14 feb 2024 | 23.50 | 23.63 | 23.14 | 23.34 | 23.00 | 65,500 |
13 feb 2024 | 23.55 | 23.64 | 23.38 | 23.50 | 23.16 | 28,000 |
12 feb 2024 | 23.75 | 23.82 | 23.63 | 23.80 | 23.46 | 51,400 |
09 feb 2024 | 23.98 | 24.00 | 23.75 | 23.76 | 23.42 | 80,000 |
08 feb 2024 | 23.76 | 24.01 | 23.74 | 23.95 | 23.60 | 44,900 |
07 feb 2024 | 23.77 | 23.89 | 23.73 | 23.82 | 23.48 | 38,600 |
06 feb 2024 | 23.95 | 23.97 | 23.77 | 23.85 | 23.51 | 27,100 |
05 feb 2024 | 24.00 | 24.09 | 23.95 | 23.96 | 23.61 | 47,100 |
02 feb 2024 | 24.16 | 24.21 | 24.06 | 24.15 | 23.80 | 59,100 |
01 feb 2024 | 24.00 | 24.30 | 23.97 | 24.29 | 23.94 | 72,400 |
31 ene 2024 | 23.87 | 24.00 | 23.85 | 24.00 | 23.65 | 101,700 |
30 ene 2024 | 23.97 | 23.98 | 23.88 | 23.90 | 23.56 | 57,600 |
29 ene 2024 | 23.89 | 23.98 | 23.81 | 23.95 | 23.60 | 36,100 |
26 ene 2024 | 23.93 | 23.94 | 23.86 | 23.89 | 23.55 | 29,700 |
25 ene 2024 | 23.79 | 23.95 | 23.72 | 23.89 | 23.55 | 46,500 |
24 ene 2024 | 23.70 | 23.79 | 23.70 | 23.74 | 23.40 | 60,000 |
23 ene 2024 | 23.71 | 23.72 | 23.60 | 23.70 | 23.36 | 56,900 |
22 ene 2024 | 23.65 | 23.71 | 23.54 | 23.67 | 23.33 | 73,400 |
19 ene 2024 | 23.37 | 23.52 | 23.33 | 23.44 | 23.10 | 78,400 |
18 ene 2024 | 23.49 | 23.63 | 23.43 | 23.43 | 23.09 | 119,400 |
17 ene 2024 | 23.46 | 23.60 | 23.45 | 23.47 | 23.13 | 65,900 |
16 ene 2024 | 23.74 | 23.81 | 23.50 | 23.55 | 23.21 | 68,500 |
16 ene 2024 | 0.334 Dividendo | |||||
12 ene 2024 | 24.02 | 24.08 | 24.00 | 24.01 | 23.33 | 76,700 |
11 ene 2024 | 24.05 | 24.09 | 23.97 | 24.02 | 23.34 | 34,900 |
10 ene 2024 | 24.15 | 24.15 | 23.98 | 24.00 | 23.32 | 169,600 |
09 ene 2024 | 24.01 | 24.13 | 24.00 | 24.07 | 23.39 | 39,900 |
08 ene 2024 | 23.96 | 24.10 | 23.95 | 24.08 | 23.40 | 36,500 |
05 ene 2024 | 24.00 | 24.12 | 23.89 | 23.93 | 23.26 | 327,000 |
04 ene 2024 | 23.79 | 24.02 | 23.79 | 23.98 | 23.31 | 96,300 |
03 ene 2024 | 23.66 | 23.91 | 23.51 | 23.85 | 23.18 | 190,700 |
02 ene 2024 | 23.40 | 23.71 | 23.40 | 23.71 | 23.04 | 69,300 |
29 dic 2023 | 23.53 | 23.72 | 23.44 | 23.45 | 22.79 | 151,500 |
28 dic 2023 | 23.67 | 23.67 | 23.39 | 23.53 | 22.87 | 88,400 |
27 dic 2023 | 23.55 | 23.72 | 23.55 | 23.67 | 23.00 | 58,700 |
26 dic 2023 | 23.60 | 23.69 | 23.51 | 23.54 | 22.88 | 84,800 |
22 dic 2023 | 23.60 | 23.64 | 23.52 | 23.63 | 22.97 | 68,700 |
21 dic 2023 | 23.36 | 23.64 | 23.34 | 23.58 | 22.92 | 98,200 |
20 dic 2023 | 23.20 | 23.43 | 23.19 | 23.34 | 22.68 | 69,900 |
19 dic 2023 | 23.12 | 23.30 | 23.07 | 23.25 | 22.60 | 69,900 |
18 dic 2023 | 23.40 | 23.48 | 23.06 | 23.12 | 22.47 | 70,200 |
*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. |