Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 29.40 | 29.60 | 29.31 | 29.60 | 29.60 | 1,557,405 |
20 may 2024 | 29.33 | 29.52 | 29.27 | 29.47 | 29.47 | 820,278 |
17 may 2024 | 29.28 | 29.39 | 29.16 | 29.30 | 29.30 | 1,927,127 |
16 may 2024 | 29.07 | 29.28 | 28.53 | 29.23 | 29.23 | 2,327,054 |
15 may 2024 | 29.35 | 29.50 | 29.07 | 29.10 | 29.10 | 2,654,977 |
14 may 2024 | 29.84 | 29.90 | 29.50 | 29.58 | 29.58 | 1,672,399 |
13 may 2024 | 29.73 | 29.93 | 29.68 | 29.86 | 29.86 | 1,434,909 |
10 may 2024 | 29.41 | 29.94 | 29.41 | 29.69 | 29.69 | 2,401,556 |
09 may 2024 | 28.99 | 29.47 | 28.77 | 29.46 | 29.46 | 2,220,844 |
08 may 2024 | 29.09 | 29.56 | 28.88 | 28.89 | 28.89 | 3,605,329 |
07 may 2024 | 28.15 | 28.30 | 28.03 | 28.26 | 28.26 | 2,051,302 |
06 may 2024 | 28.16 | 28.31 | 28.07 | 28.08 | 28.08 | 1,379,002 |
03 may 2024 | 28.12 | 28.29 | 28.10 | 28.10 | 28.10 | 1,575,829 |
02 may 2024 | 28.39 | 28.44 | 28.14 | 28.14 | 28.14 | 2,560,498 |
30 abr 2024 | 28.20 | 28.59 | 28.15 | 28.44 | 28.44 | 3,141,980 |
29 abr 2024 | 28.02 | 28.23 | 28.02 | 28.11 | 28.11 | 1,501,326 |
26 abr 2024 | 28.00 | 28.16 | 27.75 | 28.00 | 28.00 | 1,842,350 |
25 abr 2024 | 27.76 | 27.93 | 27.63 | 27.88 | 27.88 | 1,950,528 |
24 abr 2024 | 27.89 | 27.96 | 27.67 | 27.76 | 27.76 | 1,804,888 |
23 abr 2024 | 27.78 | 28.03 | 27.66 | 27.88 | 27.88 | 2,898,233 |
22 abr 2024 | 27.60 | 27.71 | 27.47 | 27.61 | 27.61 | 2,846,467 |
19 abr 2024 | 27.02 | 27.38 | 27.00 | 27.38 | 27.38 | 2,714,506 |
18 abr 2024 | 27.04 | 27.17 | 26.82 | 27.14 | 27.14 | 2,405,151 |
17 abr 2024 | 26.84 | 27.28 | 26.82 | 26.96 | 26.96 | 2,791,825 |
16 abr 2024 | 26.80 | 26.98 | 26.67 | 26.79 | 26.79 | 2,650,753 |
15 abr 2024 | 26.71 | 27.00 | 26.58 | 26.98 | 26.98 | 2,562,590 |
12 abr 2024 | 26.81 | 26.97 | 26.60 | 26.63 | 26.63 | 3,044,196 |
12 abr 2024 | 0.61 Dividendo | |||||
11 abr 2024 | 27.31 | 27.66 | 27.22 | 27.27 | 26.66 | 3,164,055 |
10 abr 2024 | 27.58 | 27.59 | 27.23 | 27.27 | 26.66 | 2,244,382 |
09 abr 2024 | 27.18 | 27.43 | 27.11 | 27.21 | 26.60 | 2,200,183 |
08 abr 2024 | 27.15 | 27.40 | 26.94 | 27.34 | 26.73 | 2,551,024 |
05 abr 2024 | 27.73 | 27.85 | 27.59 | 27.59 | 26.97 | 2,421,496 |
04 abr 2024 | 27.80 | 28.20 | 27.80 | 27.96 | 27.33 | 2,080,623 |
03 abr 2024 | 27.65 | 28.07 | 27.55 | 27.85 | 27.23 | 1,977,144 |
02 abr 2024 | 27.81 | 27.89 | 27.62 | 27.65 | 27.03 | 1,697,574 |
28 mar 2024 | 27.72 | 27.76 | 27.56 | 27.72 | 27.10 | 1,842,762 |
27 mar 2024 | 27.54 | 27.70 | 27.33 | 27.63 | 27.01 | 1,546,751 |
26 mar 2024 | 27.18 | 27.50 | 27.08 | 27.42 | 26.81 | 1,376,352 |
25 mar 2024 | 27.27 | 27.31 | 27.09 | 27.16 | 26.55 | 1,129,992 |
22 mar 2024 | 27.27 | 27.33 | 27.17 | 27.33 | 26.71 | 1,283,972 |
21 mar 2024 | 26.94 | 27.33 | 26.93 | 27.20 | 26.59 | 1,751,777 |
20 mar 2024 | 27.19 | 27.21 | 27.03 | 27.03 | 26.43 | 1,170,016 |
19 mar 2024 | 27.10 | 27.24 | 26.92 | 27.23 | 26.62 | 1,434,207 |
18 mar 2024 | 27.55 | 27.55 | 27.12 | 27.15 | 26.54 | 1,416,358 |
15 mar 2024 | 27.48 | 27.65 | 27.24 | 27.56 | 26.94 | 5,372,139 |
14 mar 2024 | 27.85 | 27.94 | 27.58 | 27.70 | 27.08 | 1,791,237 |
13 mar 2024 | 27.66 | 27.86 | 27.62 | 27.75 | 27.12 | 1,467,016 |
12 mar 2024 | 27.67 | 27.84 | 27.50 | 27.73 | 27.11 | 1,794,203 |
11 mar 2024 | 28.00 | 28.15 | 27.55 | 27.55 | 26.93 | 1,930,915 |
08 mar 2024 | 27.94 | 28.07 | 27.81 | 28.00 | 27.37 | 1,448,878 |
07 mar 2024 | 27.52 | 28.15 | 27.49 | 27.91 | 27.28 | 2,539,705 |
06 mar 2024 | 27.44 | 27.83 | 27.40 | 27.60 | 26.99 | 1,729,042 |
05 mar 2024 | 27.55 | 27.61 | 27.35 | 27.48 | 26.87 | 1,447,172 |
04 mar 2024 | 27.48 | 27.63 | 27.36 | 27.51 | 26.90 | 1,370,510 |
01 mar 2024 | 27.55 | 27.74 | 27.41 | 27.48 | 26.87 | 1,875,517 |
29 feb 2024 | 27.76 | 27.82 | 27.38 | 27.52 | 26.90 | 3,387,314 |
28 feb 2024 | 27.74 | 28.00 | 27.72 | 27.74 | 27.12 | 1,833,975 |
27 feb 2024 | 27.44 | 27.72 | 27.35 | 27.70 | 27.08 | 1,354,143 |
26 feb 2024 | 27.58 | 27.64 | 27.41 | 27.51 | 26.90 | 1,405,376 |
23 feb 2024 | 27.61 | 27.71 | 27.32 | 27.66 | 27.04 | 1,468,857 |
22 feb 2024 | 27.59 | 27.77 | 27.54 | 27.60 | 26.98 | 2,738,434 |
21 feb 2024 | 27.73 | 27.75 | 27.44 | 27.67 | 27.05 | 2,199,035 |
20 feb 2024 | 27.48 | 27.92 | 27.40 | 27.73 | 27.11 | 2,309,388 |
19 feb 2024 | 27.32 | 27.50 | 27.31 | 27.45 | 26.84 | 1,738,424 |
16 feb 2024 | 26.91 | 27.32 | 26.83 | 27.32 | 26.70 | 3,354,277 |
15 feb 2024 | 26.56 | 27.27 | 26.43 | 26.83 | 26.23 | 2,777,047 |
14 feb 2024 | 27.30 | 27.52 | 26.51 | 26.64 | 26.04 | 3,703,650 |
13 feb 2024 | 26.35 | 26.50 | 25.74 | 25.93 | 25.35 | 2,748,852 |
12 feb 2024 | 26.14 | 26.47 | 26.11 | 26.33 | 25.74 | 1,267,925 |
09 feb 2024 | 26.20 | 26.33 | 26.08 | 26.19 | 25.60 | 1,537,743 |
08 feb 2024 | 25.76 | 26.40 | 25.72 | 26.20 | 25.61 | 2,130,854 |
07 feb 2024 | 26.07 | 26.10 | 25.77 | 25.78 | 25.21 | 1,576,241 |
06 feb 2024 | 25.66 | 26.09 | 25.64 | 26.03 | 25.45 | 1,658,664 |
05 feb 2024 | 26.09 | 26.36 | 26.09 | 26.21 | 25.62 | 1,292,262 |
02 feb 2024 | 25.98 | 26.28 | 25.89 | 26.11 | 25.53 | 1,694,537 |
01 feb 2024 | 26.13 | 26.14 | 25.81 | 25.83 | 25.26 | 1,447,024 |
31 ene 2024 | 26.15 | 26.26 | 26.01 | 26.01 | 25.43 | 1,974,632 |
30 ene 2024 | 26.20 | 26.25 | 26.01 | 26.08 | 25.50 | 1,008,600 |
29 ene 2024 | 26.06 | 26.21 | 25.94 | 26.17 | 25.58 | 1,689,091 |
26 ene 2024 | 26.00 | 26.26 | 25.86 | 25.93 | 25.35 | 2,002,886 |
25 ene 2024 | 25.91 | 26.11 | 25.80 | 25.80 | 25.22 | 1,641,843 |
24 ene 2024 | 25.45 | 26.00 | 25.45 | 25.95 | 25.37 | 2,376,267 |
23 ene 2024 | 25.56 | 25.73 | 25.50 | 25.59 | 25.02 | 2,054,617 |
22 ene 2024 | 25.60 | 25.82 | 25.43 | 25.63 | 25.06 | 2,067,934 |
19 ene 2024 | 25.63 | 25.86 | 25.40 | 25.47 | 24.90 | 2,254,820 |
18 ene 2024 | 25.71 | 26.20 | 25.52 | 25.67 | 25.10 | 3,249,224 |
17 ene 2024 | 26.30 | 26.59 | 26.16 | 26.48 | 25.89 | 1,938,623 |
16 ene 2024 | 26.41 | 26.51 | 26.07 | 26.44 | 25.85 | 2,266,810 |
15 ene 2024 | 26.66 | 26.67 | 26.49 | 26.59 | 26.00 | 1,200,347 |
12 ene 2024 | 26.94 | 27.04 | 26.41 | 26.49 | 25.89 | 2,096,384 |
11 ene 2024 | 26.84 | 27.17 | 26.69 | 26.90 | 26.29 | 1,789,007 |
10 ene 2024 | 26.92 | 27.00 | 26.69 | 26.69 | 26.10 | 1,799,507 |
09 ene 2024 | 26.92 | 27.15 | 26.85 | 26.98 | 26.37 | 1,769,829 |
08 ene 2024 | 26.90 | 27.13 | 26.85 | 27.02 | 26.42 | 1,222,569 |
05 ene 2024 | 27.00 | 27.08 | 26.64 | 27.00 | 26.40 | 1,624,231 |
04 ene 2024 | 26.95 | 27.19 | 26.90 | 27.07 | 26.46 | 1,385,250 |
03 ene 2024 | 26.81 | 27.25 | 26.75 | 27.05 | 26.44 | 2,879,358 |
02 ene 2024 | 26.19 | 26.63 | 26.14 | 26.61 | 26.02 | 1,681,853 |
29 dic 2023 | 26.12 | 26.15 | 26.01 | 26.01 | 25.43 | 960,291 |
*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. |