Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27.34 | 27.62 | 27.34 | 27.43 | 27.43 | 5,265,070 |
27 mar 2024 | 27.20 | 27.55 | 27.15 | 27.34 | 27.34 | 9,109,861 |
26 mar 2024 | 26.98 | 27.25 | 26.83 | 27.18 | 27.18 | 6,294,959 |
25 mar 2024 | 26.73 | 27.06 | 26.73 | 26.96 | 26.96 | 8,338,103 |
22 mar 2024 | 26.08 | 26.86 | 26.07 | 26.73 | 26.73 | 11,578,868 |
21 mar 2024 | 25.76 | 26.30 | 25.65 | 26.08 | 26.08 | 10,327,399 |
20 mar 2024 | 25.60 | 25.70 | 25.41 | 25.69 | 25.69 | 9,223,252 |
19 mar 2024 | 25.87 | 25.95 | 25.43 | 25.60 | 25.60 | 9,004,082 |
18 mar 2024 | 25.74 | 26.11 | 25.64 | 25.87 | 25.87 | 11,750,076 |
15 mar 2024 | 25.47 | 25.79 | 25.41 | 25.79 | 25.79 | 33,350,685 |
14 mar 2024 | 24.92 | 25.59 | 24.92 | 25.40 | 25.40 | 14,706,995 |
13 mar 2024 | 24.52 | 24.87 | 24.38 | 24.87 | 24.87 | 24,789,324 |
12 mar 2024 | 24.37 | 24.48 | 24.21 | 24.23 | 24.23 | 13,185,855 |
11 mar 2024 | 24.32 | 24.46 | 24.24 | 24.35 | 24.35 | 9,089,990 |
08 mar 2024 | 24.36 | 24.36 | 24.13 | 24.32 | 24.32 | 10,360,188 |
07 mar 2024 | 24.43 | 24.63 | 24.30 | 24.36 | 24.36 | 9,778,171 |
06 mar 2024 | 24.33 | 24.65 | 24.28 | 24.44 | 24.44 | 10,674,371 |
05 mar 2024 | 24.39 | 24.39 | 23.98 | 24.29 | 24.29 | 12,406,696 |
04 mar 2024 | 24.54 | 24.60 | 24.27 | 24.32 | 24.32 | 9,398,729 |
01 mar 2024 | 24.71 | 24.86 | 24.54 | 24.54 | 24.54 | 8,130,157 |
29 feb 2024 | 24.52 | 24.80 | 24.47 | 24.67 | 24.67 | 14,839,345 |
28 feb 2024 | 24.50 | 24.80 | 24.38 | 24.52 | 24.52 | 8,241,704 |
27 feb 2024 | 24.30 | 24.48 | 24.19 | 24.45 | 24.45 | 9,648,360 |
26 feb 2024 | 24.76 | 24.76 | 24.20 | 24.33 | 24.33 | 11,603,837 |
23 feb 2024 | 24.72 | 24.77 | 24.17 | 24.52 | 24.52 | 9,363,779 |
22 feb 2024 | 24.67 | 24.81 | 24.60 | 24.67 | 24.67 | 5,929,772 |
21 feb 2024 | 24.97 | 25.00 | 24.58 | 24.60 | 24.60 | 7,221,656 |
20 feb 2024 | 24.62 | 25.05 | 24.53 | 25.00 | 25.00 | 8,441,604 |
19 feb 2024 | 24.52 | 24.72 | 24.49 | 24.62 | 24.62 | 7,358,456 |
16 feb 2024 | 24.66 | 24.72 | 24.40 | 24.45 | 24.45 | 10,414,317 |
15 feb 2024 | 24.38 | 24.74 | 24.32 | 24.66 | 24.66 | 7,795,673 |
14 feb 2024 | 24.40 | 24.56 | 24.25 | 24.38 | 24.38 | 8,317,758 |
13 feb 2024 | 24.54 | 24.88 | 24.26 | 24.40 | 24.40 | 8,504,462 |
12 feb 2024 | 24.24 | 24.56 | 24.18 | 24.47 | 24.47 | 5,608,344 |
09 feb 2024 | 24.59 | 24.60 | 24.15 | 24.26 | 24.26 | 11,750,545 |
08 feb 2024 | 24.98 | 25.03 | 24.51 | 24.60 | 24.60 | 12,650,343 |
07 feb 2024 | 25.46 | 25.63 | 24.95 | 25.02 | 25.02 | 10,055,482 |
06 feb 2024 | 25.49 | 25.51 | 25.29 | 25.46 | 25.46 | 10,213,976 |
05 feb 2024 | 25.88 | 26.14 | 25.49 | 25.51 | 25.51 | 9,030,848 |
02 feb 2024 | 26.26 | 26.39 | 25.86 | 25.88 | 25.88 | 7,465,339 |
02 feb 2024 | 0.5 Dividendo | |||||
01 feb 2024 | 26.97 | 27.02 | 26.72 | 26.72 | 26.22 | 9,806,380 |
31 ene 2024 | 26.55 | 27.18 | 26.48 | 26.88 | 26.38 | 14,564,638 |
30 ene 2024 | 26.61 | 26.75 | 26.29 | 26.46 | 25.96 | 10,944,166 |
29 ene 2024 | 27.00 | 27.27 | 26.59 | 26.63 | 26.13 | 14,796,187 |
26 ene 2024 | 25.03 | 27.05 | 24.94 | 26.94 | 26.44 | 44,348,331 |
25 ene 2024 | 26.87 | 27.06 | 26.66 | 27.00 | 26.49 | 9,533,612 |
24 ene 2024 | 27.17 | 27.25 | 26.38 | 26.89 | 26.39 | 18,983,859 |
23 ene 2024 | 27.04 | 27.52 | 26.55 | 27.05 | 26.54 | 15,521,610 |
22 ene 2024 | 27.07 | 27.18 | 26.54 | 26.91 | 26.41 | 11,033,966 |
19 ene 2024 | 27.07 | 27.21 | 26.98 | 27.05 | 26.54 | 7,102,186 |
18 ene 2024 | 27.19 | 27.23 | 26.95 | 27.06 | 26.55 | 8,480,704 |
17 ene 2024 | 27.26 | 27.45 | 27.07 | 27.19 | 26.68 | 7,488,575 |
16 ene 2024 | 27.61 | 27.62 | 27.18 | 27.36 | 26.85 | 8,853,909 |
15 ene 2024 | 27.52 | 27.61 | 27.38 | 27.61 | 27.09 | 4,558,641 |
12 ene 2024 | 27.19 | 27.43 | 27.12 | 27.40 | 26.89 | 6,207,166 |
11 ene 2024 | 27.31 | 27.34 | 26.98 | 27.30 | 26.79 | 7,379,844 |
10 ene 2024 | 27.40 | 27.40 | 26.94 | 27.18 | 26.67 | 8,080,123 |
09 ene 2024 | 27.47 | 27.72 | 27.30 | 27.44 | 26.93 | 10,842,118 |
08 ene 2024 | 27.14 | 27.21 | 26.79 | 27.19 | 26.68 | 8,882,436 |
05 ene 2024 | 26.84 | 27.15 | 26.84 | 27.13 | 26.62 | 6,376,529 |
04 ene 2024 | 26.51 | 26.91 | 26.50 | 26.91 | 26.41 | 8,177,917 |
03 ene 2024 | 26.60 | 26.76 | 26.38 | 26.49 | 25.99 | 10,733,963 |
02 ene 2024 | 25.80 | 26.50 | 25.79 | 26.41 | 25.92 | 9,926,496 |
29 dic 2023 | 25.60 | 25.73 | 25.58 | 25.73 | 25.25 | 7,848,542 |
28 dic 2023 | 25.70 | 25.84 | 25.54 | 25.62 | 25.14 | 6,421,431 |
27 dic 2023 | 25.48 | 25.71 | 25.48 | 25.68 | 25.20 | 7,968,731 |
22 dic 2023 | 25.34 | 25.69 | 25.32 | 25.62 | 25.14 | 9,109,748 |
21 dic 2023 | 25.57 | 25.60 | 25.21 | 25.29 | 24.82 | 7,781,571 |
20 dic 2023 | 25.31 | 25.64 | 25.28 | 25.63 | 25.15 | 14,222,249 |
19 dic 2023 | 25.56 | 25.65 | 25.18 | 25.33 | 24.86 | 14,756,138 |
18 dic 2023 | 25.69 | 25.80 | 25.52 | 25.52 | 25.04 | 11,360,399 |
15 dic 2023 | 26.19 | 26.27 | 25.73 | 25.73 | 25.25 | 19,893,264 |
14 dic 2023 | 25.93 | 26.46 | 25.79 | 26.20 | 25.71 | 20,202,878 |
13 dic 2023 | 26.00 | 26.08 | 25.71 | 25.78 | 25.30 | 14,624,703 |
12 dic 2023 | 26.25 | 26.30 | 26.01 | 26.01 | 25.52 | 10,985,686 |
11 dic 2023 | 26.12 | 26.29 | 25.97 | 26.21 | 25.72 | 12,419,744 |
08 dic 2023 | 26.18 | 26.40 | 26.04 | 26.10 | 25.61 | 9,969,804 |
07 dic 2023 | 25.86 | 26.26 | 25.84 | 26.09 | 25.60 | 14,280,800 |
06 dic 2023 | 25.51 | 25.85 | 25.41 | 25.80 | 25.32 | 9,429,457 |
05 dic 2023 | 25.55 | 25.58 | 25.37 | 25.48 | 25.00 | 10,787,029 |
04 dic 2023 | 25.76 | 25.98 | 25.54 | 25.54 | 25.06 | 11,659,616 |
01 dic 2023 | 25.03 | 25.37 | 24.90 | 25.28 | 24.81 | 12,832,770 |
30 nov 2023 | 25.00 | 25.26 | 24.85 | 24.90 | 24.43 | 27,524,371 |
29 nov 2023 | 24.70 | 25.06 | 24.66 | 24.92 | 24.45 | 12,377,049 |
28 nov 2023 | 24.91 | 24.95 | 24.69 | 24.78 | 24.32 | 7,999,966 |
27 nov 2023 | 24.68 | 24.98 | 24.59 | 24.95 | 24.48 | 7,740,644 |
24 nov 2023 | 24.50 | 24.68 | 24.42 | 24.68 | 24.22 | 7,836,544 |
23 nov 2023 | 24.53 | 24.70 | 24.34 | 24.51 | 24.05 | 13,270,563 |
22 nov 2023 | 24.12 | 24.36 | 24.09 | 24.12 | 23.67 | 13,107,969 |
21 nov 2023 | 24.17 | 24.22 | 23.88 | 24.08 | 23.63 | 10,879,768 |
20 nov 2023 | 23.97 | 24.26 | 23.97 | 24.15 | 23.70 | 7,617,218 |
17 nov 2023 | 23.98 | 24.33 | 23.92 | 24.16 | 23.71 | 10,824,738 |
16 nov 2023 | 24.11 | 24.17 | 23.89 | 23.98 | 23.53 | 13,119,169 |
15 nov 2023 | 24.24 | 24.38 | 23.96 | 24.10 | 23.65 | 16,327,451 |
14 nov 2023 | 24.15 | 24.26 | 23.72 | 24.24 | 23.79 | 11,447,745 |
13 nov 2023 | 24.21 | 24.34 | 24.02 | 24.15 | 23.70 | 7,925,780 |
10 nov 2023 | 24.34 | 24.39 | 23.95 | 24.08 | 23.63 | 8,969,253 |
09 nov 2023 | 24.17 | 24.63 | 24.08 | 24.38 | 23.92 | 9,597,696 |
08 nov 2023 | 24.46 | 24.48 | 24.13 | 24.17 | 23.72 | 7,613,988 |
*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. |