Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23.37 | 23.42 | 23.20 | 23.29 | 23.29 | 103,200 |
09 may 2024 | 23.28 | 23.29 | 23.13 | 23.22 | 23.22 | 48,200 |
08 may 2024 | 23.12 | 23.29 | 23.12 | 23.25 | 23.25 | 49,200 |
07 may 2024 | 23.35 | 23.35 | 23.20 | 23.27 | 23.27 | 45,400 |
06 may 2024 | 22.96 | 23.29 | 22.96 | 23.25 | 23.25 | 36,600 |
03 may 2024 | 22.86 | 22.97 | 22.80 | 22.90 | 22.90 | 40,700 |
02 may 2024 | 22.48 | 22.59 | 22.17 | 22.48 | 22.48 | 115,900 |
01 may 2024 | 22.35 | 22.63 | 22.14 | 22.24 | 22.24 | 87,600 |
30 abr 2024 | 22.69 | 22.75 | 22.35 | 22.35 | 22.35 | 42,800 |
29 abr 2024 | 22.84 | 22.84 | 22.57 | 22.70 | 22.70 | 38,200 |
26 abr 2024 | 22.55 | 22.74 | 22.52 | 22.67 | 22.67 | 34,600 |
25 abr 2024 | 21.84 | 22.29 | 21.84 | 22.22 | 22.22 | 48,500 |
24 abr 2024 | 22.62 | 22.64 | 22.27 | 22.39 | 22.39 | 95,800 |
23 abr 2024 | 22.21 | 22.46 | 22.14 | 22.44 | 22.44 | 86,000 |
22 abr 2024 | 21.89 | 22.13 | 21.73 | 22.02 | 22.02 | 83,900 |
19 abr 2024 | 22.28 | 22.28 | 21.68 | 21.75 | 21.75 | 32,500 |
18 abr 2024 | 22.52 | 22.64 | 22.32 | 22.33 | 22.33 | 226,100 |
17 abr 2024 | 22.91 | 22.91 | 22.43 | 22.50 | 22.50 | 52,500 |
16 abr 2024 | 22.74 | 22.87 | 22.66 | 22.77 | 22.77 | 203,200 |
15 abr 2024 | 23.34 | 23.34 | 22.70 | 22.73 | 22.73 | 70,900 |
12 abr 2024 | 23.39 | 23.68 | 23.06 | 23.14 | 23.14 | 62,800 |
11 abr 2024 | 23.27 | 23.58 | 23.17 | 23.55 | 23.55 | 115,100 |
10 abr 2024 | 23.02 | 23.19 | 23.02 | 23.17 | 23.17 | 88,700 |
09 abr 2024 | 23.44 | 23.44 | 23.04 | 23.25 | 23.25 | 69,100 |
08 abr 2024 | 23.49 | 23.53 | 23.27 | 23.33 | 23.33 | 123,200 |
05 abr 2024 | 23.06 | 23.45 | 23.06 | 23.38 | 23.38 | 52,700 |
04 abr 2024 | 23.61 | 23.63 | 23.00 | 23.00 | 23.00 | 122,300 |
03 abr 2024 | 23.38 | 23.49 | 23.25 | 23.37 | 23.37 | 53,600 |
02 abr 2024 | 23.21 | 23.32 | 23.05 | 23.31 | 23.31 | 117,200 |
01 abr 2024 | 23.48 | 23.59 | 23.35 | 23.48 | 23.48 | 79,100 |
28 mar 2024 | 23.57 | 23.57 | 23.39 | 23.47 | 23.47 | 87,600 |
27 mar 2024 | 23.68 | 23.68 | 23.34 | 23.51 | 23.51 | 47,300 |
26 mar 2024 | 23.66 | 23.70 | 23.45 | 23.45 | 23.45 | 69,500 |
25 mar 2024 | 23.69 | 23.69 | 23.52 | 23.61 | 23.61 | 97,300 |
22 mar 2024 | 23.60 | 23.74 | 23.53 | 23.70 | 23.70 | 55,000 |
21 mar 2024 | 23.85 | 23.85 | 23.66 | 23.67 | 23.67 | 97,900 |
20 mar 2024 | 23.41 | 23.62 | 23.31 | 23.60 | 23.60 | 81,400 |
19 mar 2024 | 23.15 | 23.38 | 22.97 | 23.38 | 23.38 | 85,000 |
18 mar 2024 | 23.32 | 23.44 | 23.25 | 23.32 | 23.32 | 59,800 |
15 mar 2024 | 23.19 | 23.22 | 23.04 | 23.07 | 23.07 | 59,400 |
14 mar 2024 | 23.48 | 23.51 | 23.23 | 23.37 | 23.37 | 42,800 |
13 mar 2024 | 23.46 | 23.49 | 23.33 | 23.41 | 23.41 | 88,100 |
12 mar 2024 | 23.21 | 23.55 | 23.08 | 23.54 | 23.54 | 125,900 |
11 mar 2024 | 23.22 | 23.22 | 23.00 | 23.06 | 23.06 | 55,800 |
08 mar 2024 | 23.72 | 23.92 | 23.24 | 23.32 | 23.32 | 86,000 |
07 mar 2024 | 23.49 | 23.73 | 23.41 | 23.70 | 23.70 | 96,100 |
06 mar 2024 | 23.45 | 23.45 | 23.22 | 23.30 | 23.30 | 125,100 |
05 mar 2024 | 23.38 | 23.38 | 23.01 | 23.17 | 23.17 | 140,800 |
04 mar 2024 | 23.66 | 23.72 | 23.57 | 23.59 | 23.59 | 98,000 |
01 mar 2024 | 23.40 | 23.67 | 23.39 | 23.67 | 23.67 | 66,700 |
29 feb 2024 | 23.18 | 23.36 | 23.06 | 23.34 | 23.34 | 441,800 |
28 feb 2024 | 23.13 | 23.20 | 23.05 | 23.14 | 23.14 | 164,200 |
27 feb 2024 | 23.21 | 23.26 | 23.10 | 23.24 | 23.24 | 121,700 |
26 feb 2024 | 23.26 | 23.29 | 23.16 | 23.19 | 23.19 | 139,600 |
23 feb 2024 | 23.39 | 23.42 | 23.10 | 23.21 | 23.21 | 134,500 |
22 feb 2024 | 22.98 | 23.34 | 22.98 | 23.32 | 23.32 | 188,400 |
21 feb 2024 | 22.38 | 22.43 | 22.22 | 22.43 | 22.43 | 157,700 |
20 feb 2024 | 22.79 | 22.79 | 22.36 | 22.57 | 22.57 | 109,300 |
16 feb 2024 | 23.06 | 23.09 | 22.88 | 22.92 | 22.92 | 91,500 |
15 feb 2024 | 23.15 | 23.15 | 22.85 | 23.05 | 23.05 | 223,800 |
14 feb 2024 | 22.85 | 23.05 | 22.77 | 23.05 | 23.05 | 331,900 |
13 feb 2024 | 22.41 | 22.77 | 22.32 | 22.62 | 22.62 | 267,700 |
12 feb 2024 | 23.08 | 23.18 | 22.90 | 22.96 | 22.96 | 130,300 |
09 feb 2024 | 22.86 | 23.12 | 22.86 | 23.08 | 23.08 | 154,600 |
08 feb 2024 | 22.74 | 22.85 | 22.73 | 22.78 | 22.78 | 751,400 |
07 feb 2024 | 22.50 | 22.75 | 22.47 | 22.72 | 22.72 | 110,500 |
06 feb 2024 | 22.53 | 22.53 | 22.22 | 22.38 | 22.38 | 78,000 |
05 feb 2024 | 22.48 | 22.49 | 22.25 | 22.47 | 22.47 | 331,400 |
02 feb 2024 | 22.04 | 22.44 | 22.00 | 22.38 | 22.38 | 69,600 |
01 feb 2024 | 21.70 | 21.89 | 21.66 | 21.88 | 21.88 | 66,100 |
31 ene 2024 | 21.95 | 21.95 | 21.51 | 21.53 | 21.53 | 53,500 |
30 ene 2024 | 22.11 | 22.11 | 21.90 | 21.97 | 21.97 | 76,800 |
29 ene 2024 | 21.87 | 22.11 | 21.86 | 22.11 | 22.11 | 73,200 |
26 ene 2024 | 21.83 | 21.92 | 21.75 | 21.81 | 21.81 | 101,100 |
25 ene 2024 | 21.84 | 21.96 | 21.70 | 21.80 | 21.80 | 44,400 |
24 ene 2024 | 21.87 | 22.03 | 21.80 | 21.83 | 21.83 | 80,800 |
23 ene 2024 | 21.60 | 21.65 | 21.50 | 21.64 | 21.64 | 44,900 |
22 ene 2024 | 21.65 | 21.75 | 21.52 | 21.59 | 21.59 | 74,000 |
19 ene 2024 | 21.32 | 21.58 | 21.22 | 21.57 | 21.57 | 103,300 |
18 ene 2024 | 21.09 | 21.18 | 20.97 | 21.18 | 21.18 | 37,700 |
17 ene 2024 | 21.03 | 21.03 | 20.70 | 20.91 | 20.91 | 33,600 |
16 ene 2024 | 20.92 | 21.08 | 20.89 | 21.01 | 21.01 | 41,400 |
12 ene 2024 | 20.93 | 21.01 | 20.88 | 20.96 | 20.96 | 76,000 |
11 ene 2024 | 21.00 | 21.09 | 20.71 | 20.94 | 20.94 | 45,400 |
10 ene 2024 | 20.76 | 20.93 | 20.71 | 20.90 | 20.90 | 44,000 |
09 ene 2024 | 20.52 | 20.69 | 20.44 | 20.67 | 20.67 | 63,500 |
08 ene 2024 | 20.24 | 20.59 | 20.24 | 20.59 | 20.59 | 60,100 |
05 ene 2024 | 20.13 | 20.26 | 20.06 | 20.13 | 20.13 | 36,300 |
04 ene 2024 | 20.08 | 20.25 | 20.05 | 20.07 | 20.07 | 27,800 |
03 ene 2024 | 20.15 | 20.23 | 20.12 | 20.12 | 20.12 | 67,800 |
02 ene 2024 | 20.51 | 20.51 | 20.17 | 20.25 | 20.25 | 152,000 |
29 dic 2023 | 20.74 | 20.82 | 20.61 | 20.67 | 20.67 | 25,900 |
28 dic 2023 | 20.87 | 20.87 | 20.77 | 20.80 | 20.80 | 52,500 |
27 dic 2023 | 20.77 | 20.79 | 20.71 | 20.79 | 20.79 | 62,000 |
26 dic 2023 | 20.65 | 20.74 | 20.65 | 20.72 | 20.72 | 24,600 |
22 dic 2023 | 20.70 | 20.70 | 20.56 | 20.65 | 20.65 | 56,300 |
21 dic 2023 | 20.68 | 20.68 | 20.53 | 20.68 | 20.68 | 19,900 |
21 dic 2023 | 0.013 Dividendo | |||||
20 dic 2023 | 20.80 | 20.82 | 20.49 | 20.55 | 20.54 | 27,100 |
19 dic 2023 | 20.75 | 20.75 | 20.66 | 20.73 | 20.72 | 47,100 |
*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. |