Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.81 | 27.93 | 27.62 | 27.68 | 27.68 | 1,178 |
27 jun 2024 | 27.83 | 27.96 | 27.67 | 27.69 | 27.69 | 533 |
26 jun 2024 | 27.91 | 27.96 | 27.71 | 27.78 | 27.78 | 1,995 |
25 jun 2024 | 27.54 | 27.71 | 27.38 | 27.71 | 27.71 | 426 |
24 jun 2024 | 27.25 | 27.49 | 26.99 | 27.40 | 27.40 | 262 |
21 jun 2024 | 26.80 | 26.93 | 26.73 | 26.88 | 26.88 | 256 |
20 jun 2024 | 26.96 | 27.22 | 26.84 | 26.88 | 26.88 | 616 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 27.02 | 27.05 | 26.93 | 26.99 | 26.99 | 2,335 |
17 jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2 |
14 jun 2024 | 26.96 | 26.99 | 26.88 | 26.99 | 26.99 | 486 |
13 jun 2024 | 27.38 | 27.38 | 27.13 | 27.13 | 27.13 | 1,172 |
12 jun 2024 | 27.67 | 27.74 | 27.44 | 27.49 | 27.49 | 1,645 |
11 jun 2024 | 27.16 | 27.35 | 27.03 | 27.31 | 27.31 | 720 |
10 jun 2024 | 27.14 | 27.19 | 27.01 | 27.19 | 27.19 | 1,962 |
07 jun 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 27.14 | 98 |
06 jun 2024 | 27.81 | 27.91 | 27.70 | 27.77 | 27.77 | 77 |
05 jun 2024 | 27.27 | 27.63 | 27.23 | 27.63 | 27.63 | 1,348 |
04 jun 2024 | 27.18 | 27.42 | 27.13 | 27.38 | 27.38 | 378 |
03 jun 2024 | 27.33 | 27.42 | 27.13 | 27.27 | 27.27 | 583 |
31 may 2024 | 26.88 | 27.06 | 26.72 | 26.88 | 26.88 | 86 |
30 may 2024 | 26.75 | 26.82 | 26.54 | 26.75 | 26.75 | 987 |
29 may 2024 | 26.58 | 26.73 | 26.41 | 26.60 | 26.60 | 6,393 |
28 may 2024 | 26.77 | 26.81 | 26.57 | 26.77 | 26.77 | 1,029 |
24 may 2024 | 26.04 | 26.70 | 25.88 | 26.66 | 26.66 | 652 |
23 may 2024 | 26.82 | 26.82 | 25.91 | 25.92 | 25.92 | 786 |
22 may 2024 | 26.35 | 26.35 | 26.15 | 26.17 | 26.17 | 75 |
21 may 2024 | 26.41 | 26.41 | 26.17 | 26.29 | 26.29 | 82 |
20 may 2024 | 26.32 | 26.33 | 26.21 | 26.30 | 26.30 | 121 |
17 may 2024 | 26.33 | 26.46 | 26.14 | 26.21 | 26.21 | 104 |
16 may 2024 | 26.18 | 26.52 | 26.01 | 26.26 | 26.26 | 1,182 |
15 may 2024 | 25.82 | 25.98 | 25.63 | 25.85 | 25.85 | 158 |
14 may 2024 | 25.56 | 25.64 | 25.43 | 25.56 | 25.56 | 43 |
13 may 2024 | 25.19 | 25.49 | 25.19 | 25.46 | 25.46 | 534 |
10 may 2024 | 24.90 | 24.97 | 24.75 | 24.96 | 24.96 | 130 |
09 may 2024 | 22.94 | 24.75 | 22.72 | 24.63 | 24.63 | 1,129 |
08 may 2024 | 24.18 | 24.30 | 23.98 | 24.01 | 24.01 | 91 |
07 may 2024 | 24.78 | 24.82 | 24.33 | 24.41 | 24.41 | 2,654 |
03 may 2024 | 24.17 | 24.39 | 24.17 | 24.39 | 24.39 | 270 |
02 may 2024 | 24.07 | 24.07 | 23.81 | 23.92 | 23.92 | 5,774 |
01 may 2024 | 23.84 | 23.84 | 23.69 | 23.72 | 23.72 | 312 |
30 abr 2024 | 24.13 | 24.27 | 23.72 | 23.89 | 23.89 | 57 |
29 abr 2024 | 24.41 | 24.45 | 24.30 | 24.39 | 24.39 | 78 |
26 abr 2024 | 24.17 | 24.29 | 24.04 | 24.23 | 24.23 | 921 |
25 abr 2024 | 24.40 | 24.40 | 24.00 | 24.25 | 24.25 | 30 |
24 abr 2024 | 24.60 | 24.63 | 24.60 | 24.62 | 24.62 | 23 |
23 abr 2024 | 24.51 | 24.68 | 24.51 | 24.62 | 24.62 | 193 |
22 abr 2024 | 24.17 | 24.47 | 24.12 | 24.47 | 24.47 | 2,224 |
19 abr 2024 | 24.02 | 24.10 | 23.97 | 24.10 | 24.10 | 237 |
18 abr 2024 | 24.29 | 24.34 | 24.03 | 24.03 | 24.03 | 137 |
17 abr 2024 | 24.32 | 24.35 | 24.19 | 24.27 | 24.27 | 1,410 |
16 abr 2024 | 24.08 | 24.19 | 24.00 | 24.11 | 24.11 | 167 |
15 abr 2024 | 24.49 | 24.69 | 24.48 | 24.48 | 24.48 | 3,577 |
12 abr 2024 | 24.70 | 24.70 | 24.38 | 24.46 | 24.46 | 887 |
11 abr 2024 | 24.87 | 24.98 | 24.80 | 24.98 | 24.98 | 1,518 |
10 abr 2024 | 25.01 | 25.37 | 25.01 | 25.04 | 25.04 | 101 |
09 abr 2024 | 25.94 | 25.94 | 25.46 | 25.52 | 25.52 | 745 |
08 abr 2024 | 25.75 | 25.87 | 25.69 | 25.86 | 25.86 | 1,780 |
05 abr 2024 | 25.62 | 25.76 | 25.52 | 25.60 | 25.60 | 171 |
04 abr 2024 | 25.93 | 26.09 | 25.93 | 26.00 | 26.00 | 6,369 |
03 abr 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 28 |
02 abr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 1,392 |
28 mar 2024 | 26.37 | 26.51 | 26.27 | 26.35 | 26.35 | 596 |
27 mar 2024 | 26.34 | 26.44 | 26.05 | 26.05 | 26.05 | 345 |
26 mar 2024 | 26.18 | 26.34 | 26.07 | 26.18 | 26.18 | 341 |
25 mar 2024 | 26.05 | 26.10 | 25.96 | 26.03 | 26.03 | 71 |
22 mar 2024 | 26.15 | 26.20 | 25.90 | 26.00 | 26.00 | 297 |
21 mar 2024 | 26.05 | 26.16 | 25.95 | 26.14 | 26.14 | 518 |
20 mar 2024 | 25.83 | 25.89 | 25.66 | 25.89 | 25.89 | 297 |
19 mar 2024 | 25.50 | 25.74 | 25.36 | 25.69 | 25.69 | 1,393 |
18 mar 2024 | 25.67 | 25.74 | 25.32 | 25.41 | 25.41 | 530 |
15 mar 2024 | 26.21 | 26.31 | 25.85 | 25.85 | 25.85 | 1,081 |
14 mar 2024 | 26.27 | 26.30 | 26.02 | 26.12 | 26.12 | 1,765 |
13 mar 2024 | 26.36 | 26.46 | 26.21 | 26.44 | 26.44 | 71 |
12 mar 2024 | 26.69 | 26.69 | 26.42 | 26.57 | 26.57 | 1,052 |
12 mar 2024 | 0.1 Dividendo | |||||
11 mar 2024 | 26.42 | 26.60 | 26.14 | 26.60 | 26.50 | 262 |
08 mar 2024 | 26.33 | 26.57 | 26.31 | 26.37 | 26.27 | 1,521 |
07 mar 2024 | 26.23 | 26.32 | 26.00 | 26.15 | 26.05 | 369 |
06 mar 2024 | 25.96 | 26.05 | 25.95 | 25.97 | 25.87 | 73 |
05 mar 2024 | 25.64 | 25.94 | 25.64 | 25.79 | 25.69 | 204 |
04 mar 2024 | 26.44 | 26.44 | 25.88 | 26.01 | 25.91 | 350 |
01 mar 2024 | 26.90 | 26.90 | 26.34 | 26.34 | 26.24 | 62 |
29 feb 2024 | 26.52 | 26.87 | 26.51 | 26.74 | 26.64 | 123 |
28 feb 2024 | 26.42 | 26.44 | 26.32 | 26.37 | 26.27 | 41 |
27 feb 2024 | 26.29 | 26.37 | 26.29 | 26.37 | 26.27 | 80 |
26 feb 2024 | 26.39 | 26.43 | 26.33 | 26.38 | 26.28 | 222 |
23 feb 2024 | 26.56 | 26.56 | 26.45 | 26.45 | 26.35 | 156 |
22 feb 2024 | 26.00 | 26.33 | 26.00 | 26.33 | 26.23 | 1,780 |
21 feb 2024 | 26.32 | 26.32 | 25.86 | 25.92 | 25.82 | 928 |
20 feb 2024 | 26.17 | 26.28 | 26.17 | 26.18 | 26.08 | 201 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26.50 | 26.56 | 26.33 | 26.56 | 26.46 | 366 |
15 feb 2024 | 26.18 | 26.68 | 26.09 | 26.68 | 26.58 | 44 |
14 feb 2024 | 26.18 | 26.18 | 25.83 | 25.90 | 25.80 | 200 |
13 feb 2024 | 25.76 | 25.81 | 25.50 | 25.50 | 25.40 | 1,020 |
12 feb 2024 | 26.10 | 26.24 | 26.03 | 26.16 | 26.06 | 59,561 |
09 feb 2024 | 25.78 | 26.01 | 25.73 | 25.97 | 25.87 | 2,494 |
08 feb 2024 | 26.88 | 27.72 | 25.50 | 25.96 | 25.86 | 11,832 |
07 feb 2024 | 24.71 | 24.71 | 24.00 | 24.10 | 24.01 | 1,581 |
*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. |