Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24.42 | 24.47 | 24.20 | 24.44 | 24.44 | 132,100 |
27 jun 2024 | 23.86 | 24.44 | 23.84 | 24.44 | 24.44 | 161,600 |
26 jun 2024 | 24.33 | 24.34 | 23.86 | 23.86 | 23.86 | 578,900 |
25 jun 2024 | 23.99 | 24.39 | 23.95 | 24.25 | 24.25 | 586,400 |
24 jun 2024 | 24.11 | 24.18 | 23.81 | 24.09 | 24.09 | 596,400 |
21 jun 2024 | 23.55 | 23.88 | 23.45 | 23.88 | 23.88 | 444,100 |
20 jun 2024 | 23.60 | 23.73 | 23.29 | 23.55 | 23.55 | 300,200 |
19 jun 2024 | 23.55 | 23.55 | 23.09 | 23.42 | 23.42 | 473,100 |
18 jun 2024 | 23.49 | 23.57 | 23.24 | 23.49 | 23.49 | 361,300 |
17 jun 2024 | 23.26 | 23.40 | 23.00 | 23.27 | 23.27 | 773,800 |
14 jun 2024 | 23.53 | 23.91 | 23.14 | 23.29 | 23.29 | 101,800 |
13 jun 2024 | 23.38 | 23.57 | 23.09 | 23.38 | 23.38 | 159,400 |
12 jun 2024 | 23.89 | 23.89 | 23.25 | 23.43 | 23.43 | 181,000 |
11 jun 2024 | 23.06 | 23.63 | 23.06 | 23.58 | 23.58 | 120,100 |
10 jun 2024 | 23.41 | 23.41 | 22.99 | 23.20 | 23.20 | 171,100 |
07 jun 2024 | 23.74 | 23.82 | 23.28 | 23.41 | 23.41 | 172,400 |
06 jun 2024 | 24.10 | 24.12 | 23.77 | 23.84 | 23.84 | 113,000 |
05 jun 2024 | 23.84 | 24.02 | 23.57 | 23.88 | 23.88 | 270,900 |
04 jun 2024 | 23.66 | 23.87 | 23.50 | 23.84 | 23.84 | 170,000 |
03 jun 2024 | 24.10 | 24.10 | 23.38 | 23.66 | 23.66 | 396,600 |
31 may 2024 | 24.30 | 24.40 | 23.90 | 24.16 | 24.16 | 240,700 |
29 may 2024 | 24.39 | 24.41 | 24.17 | 24.36 | 24.36 | 78,700 |
28 may 2024 | 24.83 | 25.12 | 24.48 | 24.52 | 24.52 | 120,900 |
27 may 2024 | 24.49 | 24.85 | 24.34 | 24.85 | 24.85 | 71,800 |
24 may 2024 | 25.02 | 25.02 | 24.32 | 24.47 | 24.47 | 312,400 |
23 may 2024 | 24.80 | 24.87 | 24.25 | 24.74 | 24.74 | 209,600 |
22 may 2024 | 25.21 | 25.44 | 24.75 | 24.80 | 24.80 | 241,100 |
21 may 2024 | 25.54 | 25.69 | 24.92 | 25.36 | 25.36 | 193,600 |
20 may 2024 | 25.64 | 26.01 | 25.24 | 25.32 | 25.32 | 242,700 |
17 may 2024 | 26.10 | 26.17 | 25.61 | 25.74 | 25.74 | 111,100 |
16 may 2024 | 25.98 | 26.12 | 25.58 | 26.08 | 26.08 | 134,800 |
15 may 2024 | 25.50 | 26.02 | 25.50 | 25.75 | 25.75 | 516,400 |
14 may 2024 | 25.70 | 25.90 | 25.32 | 25.50 | 25.50 | 226,600 |
13 may 2024 | 25.60 | 25.70 | 25.34 | 25.70 | 25.70 | 121,600 |
10 may 2024 | 25.82 | 26.40 | 25.30 | 25.62 | 25.62 | 213,000 |
09 may 2024 | 26.03 | 26.03 | 25.47 | 25.86 | 25.86 | 180,000 |
08 may 2024 | 25.87 | 26.43 | 25.87 | 26.24 | 26.24 | 126,600 |
07 may 2024 | 26.98 | 26.98 | 25.53 | 26.27 | 26.27 | 319,900 |
06 may 2024 | 25.80 | 26.60 | 25.80 | 26.36 | 26.36 | 201,700 |
03 may 2024 | 25.06 | 26.15 | 25.00 | 26.12 | 26.12 | 273,700 |
02 may 2024 | 24.37 | 24.69 | 23.73 | 24.59 | 24.59 | 1,024,500 |
30 abr 2024 | 24.24 | 24.58 | 24.07 | 24.22 | 24.22 | 293,100 |
29 abr 2024 | 24.55 | 24.71 | 24.18 | 24.27 | 24.27 | 208,600 |
26 abr 2024 | 24.16 | 24.75 | 24.16 | 24.56 | 24.56 | 107,400 |
25 abr 2024 | 23.80 | 24.35 | 23.46 | 24.16 | 24.16 | 342,900 |
24 abr 2024 | 23.98 | 24.25 | 23.84 | 23.98 | 23.98 | 289,700 |
23 abr 2024 | 24.20 | 24.32 | 23.90 | 24.05 | 24.05 | 297,100 |
22 abr 2024 | 24.49 | 24.74 | 24.26 | 24.50 | 24.50 | 156,800 |
19 abr 2024 | 24.50 | 24.74 | 24.38 | 24.50 | 24.50 | 148,200 |
18 abr 2024 | 24.40 | 24.76 | 24.30 | 24.55 | 24.55 | 185,600 |
17 abr 2024 | 25.17 | 25.17 | 24.29 | 24.60 | 24.60 | 228,600 |
16 abr 2024 | 24.70 | 24.91 | 24.41 | 24.75 | 24.75 | 386,900 |
15 abr 2024 | 25.09 | 25.14 | 24.58 | 25.02 | 25.02 | 247,200 |
12 abr 2024 | 26.04 | 26.15 | 24.93 | 25.09 | 25.09 | 418,400 |
12 abr 2024 | 0.72 Dividendo | |||||
11 abr 2024 | 26.64 | 26.76 | 26.37 | 26.57 | 25.85 | 116,600 |
10 abr 2024 | 27.11 | 27.16 | 26.62 | 26.65 | 25.93 | 207,200 |
09 abr 2024 | 27.60 | 27.69 | 27.02 | 27.25 | 26.51 | 108,000 |
08 abr 2024 | 27.41 | 27.68 | 27.08 | 27.40 | 26.66 | 128,500 |
05 abr 2024 | 27.01 | 27.38 | 26.87 | 27.38 | 26.64 | 108,700 |
04 abr 2024 | 27.08 | 27.53 | 26.95 | 27.08 | 26.35 | 101,600 |
03 abr 2024 | 27.83 | 27.83 | 27.19 | 27.21 | 26.47 | 206,600 |
02 abr 2024 | 27.92 | 28.00 | 27.47 | 27.83 | 27.08 | 218,000 |
01 abr 2024 | 27.50 | 28.22 | 27.45 | 27.65 | 26.90 | 432,500 |
28 mar 2024 | 27.55 | 27.75 | 27.44 | 27.69 | 26.94 | 269,200 |
27 mar 2024 | 27.91 | 27.91 | 27.26 | 27.58 | 26.83 | 146,600 |
26 mar 2024 | 27.88 | 28.04 | 27.60 | 27.78 | 27.03 | 117,100 |
25 mar 2024 | 28.26 | 28.36 | 26.65 | 27.77 | 27.02 | 233,400 |
22 mar 2024 | 28.60 | 28.71 | 28.38 | 28.45 | 27.68 | 72,600 |
21 mar 2024 | 28.66 | 28.82 | 28.48 | 28.55 | 27.78 | 129,500 |
20 mar 2024 | 28.51 | 28.71 | 28.21 | 28.45 | 27.68 | 144,100 |
19 mar 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 27.47 | 55,000 |
18 mar 2024 | 28.72 | 28.92 | 28.10 | 28.34 | 27.57 | 152,200 |
15 mar 2024 | 28.56 | 28.83 | 28.48 | 28.72 | 27.94 | 129,900 |
14 mar 2024 | 28.98 | 29.05 | 28.34 | 28.56 | 27.79 | 130,700 |
13 mar 2024 | 28.60 | 28.96 | 28.34 | 28.79 | 28.01 | 188,000 |
12 mar 2024 | 28.26 | 28.78 | 27.84 | 28.57 | 27.80 | 229,400 |
11 mar 2024 | 27.94 | 28.25 | 27.76 | 28.25 | 27.48 | 221,700 |
08 mar 2024 | 27.64 | 27.94 | 27.35 | 27.94 | 27.18 | 84,700 |
07 mar 2024 | 27.50 | 27.92 | 27.41 | 27.78 | 27.03 | 604,500 |
06 mar 2024 | 26.59 | 27.39 | 26.47 | 27.39 | 26.65 | 322,700 |
05 mar 2024 | 26.29 | 26.78 | 26.28 | 26.59 | 25.87 | 201,400 |
04 mar 2024 | 26.65 | 26.73 | 26.15 | 26.25 | 25.54 | 129,100 |
01 mar 2024 | 26.98 | 27.24 | 26.57 | 26.67 | 25.95 | 159,200 |
29 feb 2024 | 26.57 | 26.97 | 26.21 | 26.81 | 26.08 | 381,600 |
28 feb 2024 | 26.72 | 26.99 | 26.67 | 26.71 | 25.99 | 78,000 |
27 feb 2024 | 26.46 | 26.87 | 26.37 | 26.87 | 26.14 | 94,200 |
26 feb 2024 | 25.80 | 26.43 | 25.76 | 26.25 | 25.54 | 123,600 |
23 feb 2024 | 25.72 | 25.77 | 25.40 | 25.72 | 25.02 | 87,500 |
22 feb 2024 | 25.61 | 25.77 | 25.45 | 25.74 | 25.04 | 64,900 |
21 feb 2024 | 25.87 | 25.89 | 25.44 | 25.56 | 24.87 | 126,100 |
20 feb 2024 | 25.58 | 26.05 | 25.57 | 25.92 | 25.22 | 286,200 |
19 feb 2024 | 25.72 | 25.95 | 25.47 | 25.65 | 24.95 | 81,100 |
16 feb 2024 | 25.55 | 25.74 | 25.14 | 25.72 | 25.02 | 99,200 |
15 feb 2024 | 25.69 | 25.83 | 25.38 | 25.46 | 24.77 | 71,100 |
14 feb 2024 | 25.80 | 25.80 | 25.34 | 25.67 | 24.97 | 77,600 |
09 feb 2024 | 26.03 | 26.41 | 25.55 | 25.81 | 25.11 | 79,000 |
08 feb 2024 | 26.49 | 26.60 | 25.95 | 25.96 | 25.26 | 134,900 |
07 feb 2024 | 26.19 | 26.67 | 26.16 | 26.55 | 25.83 | 130,900 |
06 feb 2024 | 26.00 | 26.76 | 26.00 | 26.32 | 25.61 | 186,700 |
*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. |