Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 13,569 |
02 may 2024 | 24.90 | 25.08 | 24.84 | 25.01 | 25.01 | 24,000 |
01 may 2024 | 24.67 | 24.82 | 24.60 | 24.60 | 24.60 | 18,000 |
30 abr 2024 | 24.88 | 24.88 | 24.67 | 24.67 | 24.67 | 10,300 |
29 abr 2024 | 25.00 | 25.09 | 25.00 | 25.07 | 25.07 | 23,500 |
26 abr 2024 | 24.77 | 24.87 | 24.77 | 24.87 | 24.87 | 62,700 |
25 abr 2024 | 24.50 | 24.68 | 24.49 | 24.63 | 24.63 | 12,900 |
24 abr 2024 | 24.63 | 24.64 | 24.49 | 24.64 | 24.64 | 19,900 |
23 abr 2024 | 24.51 | 24.69 | 24.51 | 24.62 | 24.62 | 11,500 |
22 abr 2024 | 24.33 | 24.53 | 24.31 | 24.53 | 24.53 | 48,000 |
19 abr 2024 | 24.25 | 24.25 | 24.14 | 24.24 | 24.24 | 7,500 |
18 abr 2024 | 24.31 | 24.31 | 24.12 | 24.21 | 24.21 | 26,700 |
17 abr 2024 | 24.23 | 24.23 | 24.04 | 24.16 | 24.16 | 33,100 |
16 abr 2024 | 24.06 | 24.08 | 23.92 | 24.08 | 24.08 | 40,700 |
15 abr 2024 | 24.49 | 24.49 | 24.25 | 24.30 | 24.30 | 13,600 |
12 abr 2024 | 24.66 | 24.66 | 24.33 | 24.35 | 24.35 | 23,300 |
11 abr 2024 | 24.77 | 24.89 | 24.73 | 24.85 | 24.85 | 17,100 |
10 abr 2024 | 24.77 | 24.81 | 24.70 | 24.81 | 24.81 | 20,900 |
09 abr 2024 | 25.17 | 25.17 | 25.07 | 25.15 | 25.15 | 52,500 |
08 abr 2024 | 25.08 | 25.18 | 25.08 | 25.08 | 25.08 | 75,100 |
05 abr 2024 | 24.89 | 24.97 | 24.89 | 24.91 | 24.91 | 38,300 |
04 abr 2024 | 25.26 | 25.34 | 24.91 | 24.93 | 24.93 | 33,500 |
03 abr 2024 | 24.88 | 25.08 | 24.88 | 24.99 | 24.99 | 67,900 |
02 abr 2024 | 24.89 | 24.91 | 24.80 | 24.86 | 24.86 | 28,500 |
01 abr 2024 | 24.97 | 25.02 | 24.76 | 24.88 | 24.88 | 821,800 |
28 mar 2024 | 24.98 | 25.08 | 24.98 | 25.01 | 25.01 | 8,100 |
27 mar 2024 | 25.02 | 25.04 | 24.92 | 24.96 | 24.96 | 20,000 |
26 mar 2024 | 24.88 | 24.92 | 24.79 | 24.79 | 24.79 | 11,300 |
25 mar 2024 | 24.82 | 24.93 | 24.77 | 24.81 | 24.81 | 16,400 |
22 mar 2024 | 24.81 | 24.92 | 24.81 | 24.92 | 24.92 | 22,200 |
21 mar 2024 | 25.16 | 25.16 | 24.98 | 25.03 | 25.03 | 33,000 |
20 mar 2024 | 24.85 | 25.13 | 24.84 | 25.06 | 25.06 | 15,600 |
19 mar 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 24.85 | 17,600 |
18 mar 2024 | 24.96 | 24.96 | 24.75 | 24.77 | 24.77 | 179,300 |
15 mar 2024 | 24.91 | 24.91 | 24.74 | 24.80 | 24.80 | 15,000 |
14 mar 2024 | 24.90 | 24.92 | 24.82 | 24.92 | 24.92 | 17,000 |
13 mar 2024 | 25.09 | 25.18 | 25.05 | 25.06 | 25.06 | 36,600 |
12 mar 2024 | 25.00 | 25.18 | 24.89 | 24.93 | 24.93 | 55,700 |
11 mar 2024 | 24.74 | 24.85 | 24.74 | 24.83 | 24.83 | 20,600 |
08 mar 2024 | 24.75 | 24.83 | 24.74 | 24.74 | 24.74 | 9,100 |
07 mar 2024 | 24.72 | 24.80 | 24.71 | 24.74 | 24.74 | 5,000 |
06 mar 2024 | 24.52 | 24.63 | 24.50 | 24.50 | 24.50 | 10,300 |
05 mar 2024 | 24.36 | 24.38 | 24.23 | 24.23 | 24.23 | 40,000 |
04 mar 2024 | 24.46 | 24.52 | 24.33 | 24.46 | 24.46 | 44,100 |
01 mar 2024 | 24.47 | 24.57 | 24.44 | 24.56 | 24.56 | 4,800 |
29 feb 2024 | 24.30 | 24.36 | 24.26 | 24.36 | 24.36 | 6,500 |
28 feb 2024 | 24.26 | 24.31 | 24.19 | 24.21 | 24.21 | 14,200 |
27 feb 2024 | 24.43 | 24.47 | 24.36 | 24.36 | 24.36 | 11,400 |
26 feb 2024 | 24.39 | 24.42 | 24.31 | 24.41 | 24.41 | 12,500 |
23 feb 2024 | 24.47 | 24.53 | 24.40 | 24.48 | 24.48 | 25,100 |
22 feb 2024 | 24.49 | 24.51 | 24.43 | 24.48 | 24.48 | 11,400 |
21 feb 2024 | 24.33 | 24.33 | 24.23 | 24.31 | 24.31 | 18,700 |
20 feb 2024 | 24.29 | 24.33 | 24.17 | 24.29 | 24.29 | 41,700 |
16 feb 2024 | 24.22 | 24.31 | 24.17 | 24.20 | 24.20 | 46,300 |
15 feb 2024 | 23.91 | 24.10 | 23.91 | 24.05 | 24.05 | 10,300 |
14 feb 2024 | 23.80 | 23.86 | 23.71 | 23.82 | 23.82 | 16,400 |
13 feb 2024 | 23.70 | 23.70 | 23.51 | 23.56 | 23.56 | 11,800 |
12 feb 2024 | 23.92 | 24.11 | 23.92 | 24.01 | 24.01 | 11,600 |
09 feb 2024 | 23.79 | 23.91 | 23.74 | 23.84 | 23.84 | 18,400 |
08 feb 2024 | 23.81 | 23.92 | 23.79 | 23.83 | 23.83 | 24,200 |
07 feb 2024 | 24.03 | 24.11 | 23.97 | 24.05 | 24.05 | 25,200 |
06 feb 2024 | 23.99 | 24.08 | 23.95 | 24.05 | 24.05 | 18,100 |
05 feb 2024 | 23.77 | 23.90 | 23.65 | 23.80 | 23.80 | 37,000 |
02 feb 2024 | 23.92 | 23.97 | 23.84 | 23.93 | 23.93 | 10,700 |
01 feb 2024 | 23.99 | 24.13 | 23.90 | 24.07 | 24.07 | 29,500 |
31 ene 2024 | 24.02 | 24.13 | 23.84 | 23.84 | 23.84 | 11,400 |
30 ene 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 23.99 | 3,100 |
29 ene 2024 | 23.88 | 24.04 | 23.87 | 24.03 | 24.03 | 18,500 |
26 ene 2024 | 23.91 | 23.95 | 23.87 | 23.91 | 23.91 | 96,600 |
25 ene 2024 | 23.88 | 23.94 | 23.81 | 23.88 | 23.88 | 25,800 |
24 ene 2024 | 23.86 | 23.91 | 23.80 | 23.83 | 23.83 | 33,000 |
23 ene 2024 | 23.53 | 23.63 | 23.53 | 23.62 | 23.62 | 22,100 |
22 ene 2024 | 23.46 | 23.57 | 23.46 | 23.52 | 23.52 | 9,600 |
19 ene 2024 | 23.40 | 23.62 | 23.40 | 23.59 | 23.59 | 18,500 |
18 ene 2024 | 23.46 | 23.52 | 23.38 | 23.49 | 23.49 | 13,400 |
17 ene 2024 | 23.34 | 23.43 | 23.32 | 23.41 | 23.41 | 22,000 |
16 ene 2024 | 23.82 | 23.82 | 23.62 | 23.66 | 23.66 | 16,500 |
12 ene 2024 | 24.25 | 24.25 | 24.15 | 24.16 | 24.16 | 5,600 |
11 ene 2024 | 24.11 | 24.20 | 23.93 | 24.14 | 24.14 | 18,800 |
10 ene 2024 | 24.11 | 24.20 | 24.11 | 24.17 | 24.17 | 28,700 |
09 ene 2024 | 24.14 | 24.22 | 24.12 | 24.16 | 24.16 | 17,700 |
08 ene 2024 | 24.16 | 24.39 | 24.16 | 24.37 | 24.37 | 12,000 |
05 ene 2024 | 24.29 | 24.41 | 24.24 | 24.31 | 24.31 | 48,700 |
04 ene 2024 | 24.32 | 24.34 | 24.22 | 24.22 | 24.22 | 28,500 |
03 ene 2024 | 24.17 | 24.29 | 23.98 | 24.22 | 24.22 | 35,200 |
02 ene 2024 | 24.46 | 24.46 | 24.17 | 24.33 | 24.33 | 169,400 |
29 dic 2023 | 24.66 | 24.66 | 24.58 | 24.61 | 24.61 | 2,100 |
28 dic 2023 | 24.59 | 24.74 | 24.57 | 24.59 | 24.59 | 7,700 |
27 dic 2023 | 24.53 | 24.64 | 24.53 | 24.61 | 24.61 | 10,200 |
26 dic 2023 | 24.45 | 24.57 | 24.44 | 24.55 | 24.55 | 8,300 |
22 dic 2023 | 24.35 | 24.42 | 24.33 | 24.33 | 24.33 | 11,900 |
21 dic 2023 | 24.16 | 24.27 | 24.13 | 24.27 | 24.27 | 16,700 |
20 dic 2023 | 24.11 | 24.19 | 23.81 | 23.83 | 23.83 | 20,300 |
19 dic 2023 | 23.94 | 24.19 | 23.79 | 24.15 | 24.15 | 348,600 |
18 dic 2023 | 23.81 | 23.86 | 23.26 | 23.81 | 23.81 | 23,700 |
15 dic 2023 | 23.84 | 24.03 | 23.68 | 23.71 | 23.71 | 19,400 |
15 dic 2023 | 0.484 Dividendo | |||||
14 dic 2023 | 24.36 | 24.47 | 24.36 | 24.40 | 23.92 | 61,200 |
13 dic 2023 | 23.61 | 24.05 | 23.57 | 24.05 | 23.57 | 38,200 |
12 dic 2023 | 23.58 | 23.66 | 23.57 | 23.66 | 23.19 | 5,600 |
*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. |