Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 25.26 | 25.47 | 24.94 | 25.07 | 25.07 | 241,200 |
08 may 2024 | 24.90 | 25.34 | 24.68 | 25.18 | 25.18 | 609,300 |
07 may 2024 | 24.21 | 25.17 | 24.21 | 24.94 | 24.94 | 481,500 |
06 may 2024 | 24.38 | 24.59 | 24.06 | 24.20 | 24.20 | 453,400 |
03 may 2024 | 24.63 | 24.77 | 24.32 | 24.35 | 24.35 | 302,100 |
02 may 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 24.52 | 240,200 |
01 may 2024 | 24.33 | 24.42 | 23.84 | 24.02 | 24.02 | 228,900 |
30 abr 2024 | 24.53 | 24.65 | 24.13 | 24.23 | 24.23 | 138,800 |
29 abr 2024 | 24.60 | 24.85 | 24.51 | 24.70 | 24.70 | 122,500 |
26 abr 2024 | 24.76 | 24.98 | 24.57 | 24.64 | 24.64 | 243,900 |
25 abr 2024 | 24.65 | 25.11 | 24.59 | 24.85 | 24.85 | 219,000 |
24 abr 2024 | 24.67 | 25.07 | 24.55 | 24.75 | 24.75 | 157,500 |
23 abr 2024 | 24.60 | 25.00 | 24.55 | 24.94 | 24.94 | 201,600 |
22 abr 2024 | 24.78 | 24.98 | 24.55 | 24.80 | 24.80 | 303,000 |
19 abr 2024 | 24.51 | 25.17 | 24.51 | 24.78 | 24.78 | 316,500 |
19 abr 2024 | 0.525 Dividendo | |||||
18 abr 2024 | 25.18 | 25.50 | 25.02 | 25.15 | 24.63 | 324,300 |
17 abr 2024 | 25.11 | 25.50 | 24.86 | 24.97 | 24.45 | 317,700 |
16 abr 2024 | 25.10 | 25.43 | 24.56 | 25.00 | 24.48 | 930,700 |
15 abr 2024 | 25.69 | 25.94 | 25.03 | 25.08 | 24.56 | 207,900 |
12 abr 2024 | 26.05 | 26.24 | 25.37 | 25.49 | 24.96 | 318,200 |
11 abr 2024 | 25.95 | 26.18 | 24.92 | 25.94 | 25.40 | 314,800 |
10 abr 2024 | 26.20 | 26.44 | 25.87 | 25.91 | 25.37 | 170,500 |
09 abr 2024 | 26.43 | 26.65 | 26.16 | 26.20 | 25.65 | 182,700 |
08 abr 2024 | 26.50 | 26.96 | 26.38 | 26.44 | 25.89 | 216,800 |
05 abr 2024 | 27.80 | 27.80 | 26.42 | 26.48 | 25.93 | 431,000 |
04 abr 2024 | 28.33 | 28.47 | 27.81 | 27.88 | 27.30 | 213,500 |
03 abr 2024 | 27.99 | 28.35 | 27.92 | 28.24 | 27.65 | 277,500 |
02 abr 2024 | 26.96 | 28.00 | 26.96 | 27.88 | 27.30 | 172,900 |
01 abr 2024 | 26.67 | 27.47 | 26.59 | 26.96 | 26.40 | 173,700 |
28 mar 2024 | 26.61 | 26.95 | 26.36 | 26.67 | 26.11 | 305,500 |
27 mar 2024 | 27.40 | 27.43 | 26.48 | 26.66 | 26.10 | 123,500 |
26 mar 2024 | 27.44 | 27.44 | 27.10 | 27.24 | 26.67 | 134,900 |
25 mar 2024 | 27.42 | 27.75 | 27.15 | 27.22 | 26.65 | 98,900 |
22 mar 2024 | 28.00 | 28.00 | 27.34 | 27.39 | 26.82 | 123,100 |
21 mar 2024 | 28.18 | 28.30 | 27.85 | 28.01 | 27.43 | 92,600 |
20 mar 2024 | 27.68 | 28.38 | 27.60 | 28.17 | 27.58 | 356,100 |
19 mar 2024 | 27.52 | 27.97 | 27.52 | 27.68 | 27.10 | 199,700 |
18 mar 2024 | 27.58 | 27.80 | 27.29 | 27.43 | 26.86 | 256,500 |
15 mar 2024 | 27.14 | 27.98 | 27.14 | 27.55 | 26.97 | 1,544,000 |
14 mar 2024 | 27.58 | 27.67 | 27.02 | 27.26 | 26.69 | 332,900 |
13 mar 2024 | 27.46 | 28.00 | 27.34 | 27.48 | 26.91 | 262,400 |
12 mar 2024 | 27.41 | 27.66 | 27.16 | 27.29 | 26.72 | 272,700 |
11 mar 2024 | 26.60 | 27.44 | 26.40 | 27.41 | 26.84 | 382,000 |
08 mar 2024 | 26.85 | 26.93 | 26.33 | 26.82 | 26.26 | 340,500 |
07 mar 2024 | 26.85 | 26.89 | 26.35 | 26.59 | 26.03 | 296,200 |
06 mar 2024 | 25.99 | 26.94 | 25.92 | 26.87 | 26.31 | 291,700 |
05 mar 2024 | 25.40 | 26.00 | 25.31 | 25.82 | 25.28 | 123,800 |
04 mar 2024 | 24.95 | 25.50 | 24.91 | 25.43 | 24.90 | 162,000 |
01 mar 2024 | 25.21 | 25.36 | 24.82 | 25.04 | 24.52 | 158,100 |
29 feb 2024 | 24.55 | 24.98 | 24.55 | 24.97 | 24.45 | 212,000 |
28 feb 2024 | 24.39 | 24.88 | 24.35 | 24.56 | 24.05 | 219,200 |
27 feb 2024 | 24.30 | 24.71 | 24.14 | 24.45 | 23.94 | 234,400 |
26 feb 2024 | 24.29 | 24.52 | 24.11 | 24.40 | 23.89 | 123,400 |
23 feb 2024 | 24.30 | 24.56 | 24.07 | 24.50 | 23.99 | 140,200 |
22 feb 2024 | 24.88 | 24.88 | 24.24 | 24.34 | 23.83 | 140,500 |
21 feb 2024 | 24.26 | 24.89 | 24.26 | 24.47 | 23.96 | 318,100 |
20 feb 2024 | 23.52 | 24.48 | 23.52 | 24.48 | 23.97 | 384,500 |
16 feb 2024 | 23.94 | 24.66 | 23.94 | 24.13 | 23.63 | 233,700 |
15 feb 2024 | 23.00 | 24.34 | 22.78 | 24.15 | 23.65 | 239,000 |
14 feb 2024 | 23.20 | 23.38 | 22.53 | 22.74 | 22.27 | 251,400 |
13 feb 2024 | 23.80 | 24.42 | 22.76 | 22.97 | 22.49 | 812,700 |
12 feb 2024 | 24.20 | 24.49 | 23.82 | 23.89 | 23.39 | 317,300 |
09 feb 2024 | 24.68 | 24.69 | 24.01 | 24.16 | 23.66 | 199,200 |
08 feb 2024 | 24.15 | 24.50 | 24.00 | 24.50 | 23.99 | 5,175,400 |
07 feb 2024 | 24.94 | 25.05 | 24.34 | 24.41 | 23.90 | 363,800 |
06 feb 2024 | 25.04 | 25.32 | 24.78 | 24.84 | 24.32 | 659,000 |
05 feb 2024 | 25.22 | 25.40 | 25.00 | 25.02 | 24.50 | 325,800 |
02 feb 2024 | 25.54 | 25.82 | 25.23 | 25.33 | 24.80 | 716,700 |
01 feb 2024 | 24.82 | 25.67 | 24.80 | 25.61 | 25.08 | 467,500 |
31 ene 2024 | 25.81 | 26.09 | 24.82 | 24.95 | 24.43 | 566,700 |
30 ene 2024 | 26.02 | 26.30 | 25.60 | 25.66 | 25.12 | 265,800 |
29 ene 2024 | 26.23 | 26.35 | 25.50 | 26.09 | 25.55 | 534,300 |
26 ene 2024 | 26.30 | 26.74 | 25.99 | 26.19 | 25.64 | 387,700 |
25 ene 2024 | 26.27 | 26.65 | 25.84 | 26.30 | 25.75 | 612,500 |
24 ene 2024 | 25.88 | 26.93 | 25.62 | 26.01 | 25.47 | 1,055,700 |
23 ene 2024 | 25.88 | 26.24 | 25.57 | 25.68 | 25.14 | 488,400 |
22 ene 2024 | 24.65 | 25.95 | 24.46 | 25.92 | 25.38 | 573,400 |
19 ene 2024 | 24.44 | 24.83 | 24.20 | 24.72 | 24.20 | 278,200 |
19 ene 2024 | 0.525 Dividendo | |||||
18 ene 2024 | 24.76 | 25.24 | 24.51 | 25.16 | 24.12 | 467,000 |
17 ene 2024 | 24.12 | 24.93 | 24.00 | 24.93 | 23.90 | 378,300 |
16 ene 2024 | 24.30 | 25.09 | 24.12 | 24.54 | 23.53 | 480,500 |
12 ene 2024 | 24.07 | 24.33 | 23.41 | 23.91 | 22.92 | 375,800 |
11 ene 2024 | 24.06 | 24.31 | 23.69 | 23.79 | 22.81 | 924,100 |
10 ene 2024 | 24.60 | 24.74 | 24.01 | 24.03 | 23.04 | 148,500 |
09 ene 2024 | 24.56 | 24.70 | 24.33 | 24.59 | 23.57 | 203,500 |
08 ene 2024 | 24.50 | 24.89 | 24.22 | 24.56 | 23.55 | 104,400 |
05 ene 2024 | 24.60 | 25.12 | 24.53 | 24.57 | 23.56 | 172,400 |
04 ene 2024 | 24.37 | 24.61 | 24.22 | 24.43 | 23.42 | 267,800 |
03 ene 2024 | 23.78 | 24.62 | 23.78 | 24.25 | 23.25 | 113,700 |
02 ene 2024 | 22.96 | 24.24 | 22.96 | 24.22 | 23.22 | 356,800 |
29 dic 2023 | 24.30 | 24.33 | 22.78 | 22.83 | 21.89 | 305,800 |
28 dic 2023 | 23.60 | 24.69 | 23.60 | 24.01 | 23.02 | 2,173,600 |
27 dic 2023 | 23.60 | 24.44 | 23.60 | 23.87 | 22.88 | 123,800 |
26 dic 2023 | 24.00 | 24.61 | 23.74 | 23.74 | 22.76 | 471,600 |
22 dic 2023 | 24.52 | 25.09 | 24.00 | 24.09 | 23.09 | 424,400 |
21 dic 2023 | 25.20 | 26.24 | 24.54 | 24.76 | 23.74 | 1,316,100 |
20 dic 2023 | 24.71 | 25.45 | 24.71 | 24.87 | 23.84 | 1,244,400 |
19 dic 2023 | 24.39 | 24.71 | 24.14 | 24.70 | 23.68 | 240,900 |
*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. |