Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 29.02 | 29.11 | 28.95 | 29.08 | 29.08 | 87,200 |
30 may 2024 | 28.64 | 28.79 | 28.62 | 28.72 | 28.72 | 75,500 |
29 may 2024 | 28.51 | 28.55 | 28.40 | 28.49 | 28.49 | 98,300 |
28 may 2024 | 28.78 | 28.89 | 28.66 | 28.82 | 28.82 | 69,800 |
24 may 2024 | 28.48 | 28.77 | 28.46 | 28.72 | 28.72 | 60,600 |
23 may 2024 | 28.71 | 28.71 | 28.34 | 28.40 | 28.40 | 74,000 |
22 may 2024 | 28.88 | 28.93 | 28.73 | 28.77 | 28.77 | 69,000 |
21 may 2024 | 28.83 | 29.02 | 28.81 | 28.97 | 28.97 | 52,400 |
20 may 2024 | 29.06 | 29.07 | 28.95 | 28.98 | 28.98 | 65,400 |
17 may 2024 | 28.97 | 29.07 | 28.93 | 28.97 | 28.97 | 101,400 |
16 may 2024 | 28.87 | 28.95 | 28.70 | 28.83 | 28.83 | 98,800 |
15 may 2024 | 28.44 | 28.66 | 28.42 | 28.60 | 28.60 | 75,600 |
14 may 2024 | 28.57 | 28.75 | 28.56 | 28.68 | 28.68 | 87,800 |
13 may 2024 | 28.58 | 28.72 | 28.56 | 28.67 | 28.67 | 65,400 |
10 may 2024 | 28.53 | 28.59 | 28.41 | 28.56 | 28.56 | 92,200 |
09 may 2024 | 28.17 | 28.37 | 28.16 | 28.30 | 28.30 | 443,100 |
09 may 2024 | 1.499 Dividendo | |||||
08 may 2024 | 29.19 | 29.62 | 29.08 | 29.25 | 27.75 | 135,100 |
07 may 2024 | 29.21 | 29.48 | 29.12 | 29.14 | 27.65 | 93,500 |
06 may 2024 | 28.84 | 29.03 | 28.80 | 28.99 | 27.50 | 123,700 |
03 may 2024 | 28.55 | 28.55 | 28.22 | 28.42 | 26.96 | 87,900 |
02 may 2024 | 28.61 | 28.77 | 28.50 | 28.70 | 27.23 | 87,300 |
01 may 2024 | 28.34 | 28.64 | 28.30 | 28.34 | 26.89 | 51,200 |
30 abr 2024 | 28.51 | 28.64 | 28.34 | 28.35 | 26.90 | 92,600 |
29 abr 2024 | 28.42 | 28.60 | 28.40 | 28.51 | 27.05 | 104,800 |
26 abr 2024 | 28.31 | 28.43 | 28.17 | 28.37 | 26.92 | 124,300 |
25 abr 2024 | 27.95 | 28.22 | 27.81 | 28.10 | 26.66 | 221,100 |
24 abr 2024 | 28.48 | 28.54 | 28.33 | 28.53 | 27.07 | 329,200 |
23 abr 2024 | 28.66 | 28.97 | 28.66 | 28.95 | 27.47 | 133,600 |
22 abr 2024 | 28.29 | 28.52 | 28.26 | 28.41 | 26.95 | 96,700 |
19 abr 2024 | 27.86 | 28.07 | 27.86 | 28.00 | 26.57 | 327,700 |
18 abr 2024 | 27.84 | 27.96 | 27.67 | 27.76 | 26.34 | 289,900 |
17 abr 2024 | 27.98 | 28.04 | 27.73 | 27.87 | 26.44 | 125,300 |
16 abr 2024 | 27.63 | 27.63 | 27.36 | 27.49 | 26.08 | 139,800 |
15 abr 2024 | 28.20 | 28.21 | 27.78 | 27.86 | 26.43 | 95,000 |
12 abr 2024 | 27.87 | 27.99 | 27.70 | 27.72 | 26.30 | 89,300 |
11 abr 2024 | 28.21 | 28.22 | 27.76 | 28.05 | 26.61 | 67,400 |
10 abr 2024 | 28.19 | 28.38 | 28.09 | 28.22 | 26.77 | 82,600 |
09 abr 2024 | 28.94 | 28.94 | 28.54 | 28.69 | 27.22 | 77,000 |
08 abr 2024 | 28.97 | 29.17 | 28.92 | 29.06 | 27.57 | 152,700 |
05 abr 2024 | 28.95 | 29.14 | 28.95 | 29.10 | 27.61 | 128,700 |
04 abr 2024 | 29.59 | 29.66 | 29.17 | 29.22 | 27.72 | 138,200 |
03 abr 2024 | 29.56 | 29.76 | 29.55 | 29.67 | 28.15 | 104,400 |
02 abr 2024 | 29.35 | 29.53 | 29.27 | 29.42 | 27.91 | 116,200 |
01 abr 2024 | 29.98 | 29.98 | 29.68 | 29.77 | 28.24 | 144,700 |
28 mar 2024 | 29.88 | 29.96 | 29.84 | 29.93 | 28.40 | 444,700 |
27 mar 2024 | 29.99 | 30.07 | 29.92 | 30.06 | 28.52 | 75,900 |
26 mar 2024 | 30.07 | 30.10 | 29.87 | 29.87 | 28.34 | 104,700 |
25 mar 2024 | 29.60 | 29.85 | 29.56 | 29.69 | 28.17 | 163,900 |
22 mar 2024 | 29.50 | 29.50 | 29.28 | 29.34 | 27.84 | 125,500 |
21 mar 2024 | 29.48 | 29.69 | 29.46 | 29.58 | 28.06 | 172,000 |
20 mar 2024 | 29.23 | 29.70 | 29.21 | 29.64 | 28.12 | 71,100 |
19 mar 2024 | 29.15 | 29.44 | 29.15 | 29.34 | 27.84 | 115,300 |
18 mar 2024 | 28.91 | 28.98 | 28.82 | 28.90 | 27.42 | 65,500 |
15 mar 2024 | 28.94 | 29.12 | 28.93 | 29.00 | 27.51 | 91,800 |
14 mar 2024 | 28.72 | 28.77 | 28.62 | 28.73 | 27.26 | 72,400 |
13 mar 2024 | 29.02 | 29.08 | 28.90 | 29.02 | 27.53 | 48,700 |
12 mar 2024 | 28.47 | 28.85 | 28.46 | 28.84 | 27.36 | 98,900 |
11 mar 2024 | 28.27 | 28.45 | 28.19 | 28.38 | 26.93 | 67,200 |
08 mar 2024 | 28.29 | 28.35 | 28.20 | 28.27 | 26.82 | 83,700 |
07 mar 2024 | 27.81 | 28.02 | 27.81 | 27.98 | 26.55 | 55,600 |
06 mar 2024 | 27.69 | 27.77 | 27.65 | 27.68 | 26.26 | 87,500 |
05 mar 2024 | 27.40 | 27.65 | 27.38 | 27.52 | 26.11 | 70,100 |
04 mar 2024 | 27.27 | 27.34 | 27.22 | 27.31 | 25.91 | 61,500 |
01 mar 2024 | 27.22 | 27.30 | 27.08 | 27.22 | 25.83 | 81,900 |
29 feb 2024 | 27.41 | 27.45 | 27.29 | 27.36 | 25.96 | 70,100 |
28 feb 2024 | 26.88 | 26.97 | 26.82 | 26.88 | 25.50 | 77,800 |
27 feb 2024 | 26.68 | 26.93 | 26.68 | 26.92 | 25.54 | 102,400 |
26 feb 2024 | 26.70 | 26.71 | 26.54 | 26.66 | 25.29 | 106,900 |
23 feb 2024 | 26.87 | 26.90 | 26.64 | 26.71 | 25.34 | 164,900 |
22 feb 2024 | 27.54 | 28.01 | 27.43 | 27.98 | 26.55 | 95,700 |
21 feb 2024 | 27.04 | 27.13 | 27.02 | 27.09 | 25.70 | 74,100 |
20 feb 2024 | 26.81 | 26.97 | 26.81 | 26.91 | 25.53 | 61,800 |
16 feb 2024 | 26.69 | 26.69 | 26.49 | 26.58 | 25.22 | 96,400 |
15 feb 2024 | 26.31 | 26.55 | 26.29 | 26.55 | 25.19 | 200,700 |
14 feb 2024 | 26.17 | 26.26 | 26.12 | 26.20 | 24.86 | 314,300 |
13 feb 2024 | 26.39 | 26.39 | 26.13 | 26.26 | 24.91 | 145,200 |
12 feb 2024 | 26.33 | 26.52 | 26.28 | 26.43 | 25.08 | 75,300 |
09 feb 2024 | 26.13 | 26.27 | 26.05 | 26.27 | 24.92 | 122,100 |
08 feb 2024 | 26.27 | 26.30 | 26.15 | 26.30 | 24.95 | 73,600 |
07 feb 2024 | 26.44 | 26.53 | 26.33 | 26.44 | 25.09 | 138,300 |
06 feb 2024 | 26.47 | 26.69 | 26.46 | 26.60 | 25.24 | 277,500 |
05 feb 2024 | 26.28 | 26.37 | 26.17 | 26.36 | 25.01 | 151,700 |
02 feb 2024 | 26.40 | 26.54 | 26.40 | 26.49 | 25.13 | 58,000 |
01 feb 2024 | 26.58 | 26.75 | 26.43 | 26.74 | 25.37 | 79,500 |
31 ene 2024 | 27.00 | 27.00 | 26.56 | 26.62 | 25.26 | 80,500 |
30 ene 2024 | 26.75 | 26.90 | 26.66 | 26.78 | 25.41 | 104,400 |
29 ene 2024 | 26.55 | 26.74 | 26.53 | 26.74 | 25.37 | 106,900 |
26 ene 2024 | 26.87 | 26.94 | 26.78 | 26.87 | 25.49 | 52,100 |
25 ene 2024 | 26.84 | 26.86 | 26.60 | 26.73 | 25.36 | 108,800 |
24 ene 2024 | 27.00 | 27.08 | 26.88 | 26.88 | 25.50 | 99,300 |
23 ene 2024 | 26.54 | 26.63 | 26.44 | 26.63 | 25.27 | 160,600 |
22 ene 2024 | 27.05 | 27.19 | 27.05 | 27.11 | 25.72 | 202,800 |
19 ene 2024 | 26.68 | 26.97 | 26.64 | 26.93 | 25.55 | 83,500 |
18 ene 2024 | 26.55 | 26.66 | 26.47 | 26.62 | 25.26 | 116,300 |
17 ene 2024 | 26.46 | 26.59 | 26.41 | 26.59 | 25.23 | 128,600 |
16 ene 2024 | 26.31 | 26.49 | 26.23 | 26.49 | 25.13 | 106,700 |
12 ene 2024 | 26.52 | 26.60 | 26.39 | 26.44 | 25.09 | 70,500 |
11 ene 2024 | 26.45 | 26.46 | 26.12 | 26.31 | 24.96 | 76,200 |
10 ene 2024 | 26.46 | 26.58 | 26.44 | 26.52 | 25.16 | 63,800 |
*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. |