Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 23.22 | 23.34 | 22.97 | 23.00 | 23.00 | 1,463,900 |
30 abr 2024 | 23.45 | 23.46 | 23.23 | 23.34 | 23.34 | 1,875,400 |
29 abr 2024 | 23.75 | 23.77 | 23.63 | 23.64 | 23.64 | 875,800 |
26 abr 2024 | 23.78 | 23.78 | 23.61 | 23.66 | 23.66 | 707,700 |
25 abr 2024 | 23.49 | 23.65 | 23.42 | 23.64 | 23.64 | 1,088,600 |
24 abr 2024 | 23.49 | 23.60 | 23.46 | 23.51 | 23.51 | 1,670,400 |
23 abr 2024 | 23.23 | 23.55 | 23.22 | 23.54 | 23.54 | 1,524,700 |
22 abr 2024 | 23.26 | 23.44 | 23.21 | 23.44 | 23.44 | 941,800 |
19 abr 2024 | 23.39 | 23.54 | 23.35 | 23.44 | 23.44 | 1,898,000 |
18 abr 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 23.33 | 1,734,500 |
17 abr 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 23.34 | 2,084,600 |
16 abr 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 23.71 | 1,263,700 |
15 abr 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 23.75 | 1,660,100 |
12 abr 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 23.72 | 1,575,800 |
11 abr 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 23.69 | 933,800 |
10 abr 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 23.73 | 1,349,900 |
09 abr 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 23.61 | 769,400 |
08 abr 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 23.74 | 1,263,500 |
05 abr 2024 | 23.74 | 23.89 | 23.69 | 23.75 | 23.75 | 1,312,600 |
04 abr 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 23.63 | 1,261,200 |
03 abr 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 23.57 | 1,771,500 |
02 abr 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 23.29 | 1,852,700 |
01 abr 2024 | 23.06 | 23.14 | 22.97 | 23.08 | 23.08 | 2,345,900 |
28 mar 2024 | 22.79 | 22.98 | 22.78 | 22.97 | 22.97 | 3,686,300 |
27 mar 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 22.70 | 2,497,800 |
26 mar 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | 742,000 |
25 mar 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 22.90 | 1,370,900 |
22 mar 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | 1,443,900 |
21 mar 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | 813,800 |
20 mar 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 22.90 | 1,247,400 |
19 mar 2024 | 22.95 | 22.99 | 22.91 | 22.96 | 22.96 | 1,889,600 |
18 mar 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 22.97 | 1,384,300 |
15 mar 2024 | 22.65 | 22.80 | 22.63 | 22.76 | 22.76 | 1,043,100 |
14 mar 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 22.68 | 1,168,500 |
13 mar 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 22.61 | 1,070,000 |
12 mar 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 22.30 | 497,700 |
11 mar 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 22.36 | 691,600 |
08 mar 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 22.17 | 933,200 |
07 mar 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 22.24 | 961,000 |
06 mar 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 22.18 | 1,466,500 |
05 mar 2024 | 22.12 | 22.15 | 21.99 | 22.00 | 22.00 | 1,237,800 |
04 mar 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 22.17 | 538,500 |
01 mar 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 22.10 | 863,200 |
29 feb 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 21.99 | 720,300 |
28 feb 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 22.02 | 5,225,300 |
27 feb 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 22.11 | 2,544,500 |
26 feb 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 21.94 | 879,100 |
23 feb 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 21.74 | 668,800 |
22 feb 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 22.06 | 507,400 |
21 feb 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 22.00 | 1,689,900 |
20 feb 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 21.91 | 1,053,100 |
16 feb 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 22.03 | 595,800 |
15 feb 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 21.98 | 791,200 |
14 feb 2024 | 22.17 | 22.24 | 21.90 | 21.93 | 21.93 | 696,000 |
13 feb 2024 | 22.20 | 22.25 | 22.12 | 22.14 | 22.14 | 1,222,200 |
12 feb 2024 | 22.22 | 22.30 | 22.21 | 22.27 | 22.27 | 569,000 |
09 feb 2024 | 22.24 | 22.35 | 22.19 | 22.26 | 22.26 | 601,700 |
08 feb 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 22.20 | 1,125,100 |
07 feb 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 22.08 | 809,900 |
06 feb 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 21.98 | 790,900 |
05 feb 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 21.90 | 837,900 |
02 feb 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 21.81 | 1,235,500 |
01 feb 2024 | 22.32 | 22.40 | 22.01 | 22.06 | 22.06 | 2,388,400 |
31 ene 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 22.33 | 1,305,300 |
30 ene 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 22.57 | 941,200 |
29 ene 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 22.42 | 1,579,300 |
26 ene 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 22.61 | 517,800 |
25 ene 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 22.51 | 1,600,400 |
24 ene 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 22.34 | 866,700 |
23 ene 2024 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 442,400 |
22 ene 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 22.03 | 575,900 |
19 ene 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 21.94 | 559,900 |
18 ene 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 21.98 | 408,300 |
17 ene 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 21.84 | 570,700 |
16 ene 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 21.87 | 709,000 |
12 ene 2024 | 22.30 | 22.37 | 21.97 | 22.06 | 22.06 | 673,700 |
11 ene 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 21.98 | 1,491,100 |
10 ene 2024 | 22.08 | 22.10 | 21.79 | 21.82 | 21.82 | 754,000 |
09 ene 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 21.97 | 736,200 |
08 ene 2024 | 21.70 | 21.84 | 21.62 | 21.81 | 21.81 | 760,800 |
05 ene 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 22.13 | 800,800 |
04 ene 2024 | 22.10 | 22.12 | 21.87 | 22.02 | 22.02 | 734,000 |
03 ene 2024 | 21.99 | 22.17 | 21.96 | 22.14 | 22.14 | 857,700 |
02 ene 2024 | 22.14 | 22.16 | 21.82 | 21.86 | 21.86 | 2,421,600 |
29 dic 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 22.04 | 1,781,200 |
28 dic 2023 | 22.30 | 22.42 | 22.15 | 22.16 | 22.16 | 1,145,200 |
27 dic 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 22.35 | 1,372,600 |
26 dic 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 22.45 | 1,252,200 |
22 dic 2023 | 22.39 | 22.44 | 22.22 | 22.23 | 22.23 | 1,397,800 |
21 dic 2023 | 22.17 | 22.28 | 22.17 | 22.27 | 22.27 | 1,352,700 |
20 dic 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 22.23 | 1,439,100 |
19 dic 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 22.49 | 1,829,600 |
18 dic 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 22.32 | 1,844,200 |
18 dic 2023 | 1.089 Dividendo | |||||
15 dic 2023 | 23.21 | 23.36 | 23.11 | 23.25 | 22.16 | 1,734,500 |
14 dic 2023 | 23.12 | 23.23 | 23.10 | 23.21 | 22.12 | 1,872,100 |
13 dic 2023 | 22.60 | 22.83 | 22.57 | 22.83 | 21.76 | 1,613,700 |
12 dic 2023 | 22.67 | 22.71 | 22.54 | 22.57 | 21.51 | 1,983,200 |
11 dic 2023 | 22.86 | 22.94 | 22.76 | 22.92 | 21.85 | 3,260,700 |
08 dic 2023 | 23.04 | 23.12 | 22.93 | 23.00 | 21.92 | 1,366,100 |
*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. |