Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 27.33 | 27.38 | 27.32 | 27.32 | 27.32 | 10,535 |
25 jun 2024 | 27.38 | 27.39 | 27.27 | 27.33 | 27.33 | 134,049 |
24 jun 2024 | 27.34 | 27.39 | 27.32 | 27.32 | 27.32 | 12,356 |
21 jun 2024 | 27.30 | 27.37 | 27.22 | 27.28 | 27.28 | 32,207 |
20 jun 2024 | 27.35 | 27.35 | 27.18 | 27.19 | 27.19 | 49,039 |
18 jun 2024 | 27.28 | 27.43 | 27.28 | 27.33 | 27.33 | 31,717 |
17 jun 2024 | 27.29 | 27.34 | 27.17 | 27.20 | 27.20 | 41,570 |
14 jun 2024 | 27.35 | 27.35 | 27.24 | 27.29 | 27.29 | 19,170 |
13 jun 2024 | 27.34 | 27.39 | 27.18 | 27.27 | 27.27 | 29,841 |
12 jun 2024 | 27.36 | 27.40 | 27.18 | 27.25 | 27.25 | 34,782 |
11 jun 2024 | 27.21 | 27.24 | 27.16 | 27.17 | 27.17 | 31,375 |
10 jun 2024 | 27.29 | 27.31 | 27.13 | 27.21 | 27.21 | 33,484 |
07 jun 2024 | 27.29 | 27.36 | 27.23 | 27.25 | 27.25 | 33,739 |
06 jun 2024 | 27.32 | 27.40 | 27.27 | 27.38 | 27.38 | 19,165 |
05 jun 2024 | 27.42 | 27.44 | 27.30 | 27.31 | 27.31 | 41,644 |
04 jun 2024 | 27.32 | 27.39 | 27.28 | 27.37 | 27.37 | 94,603 |
03 jun 2024 | 27.25 | 27.29 | 27.17 | 27.28 | 27.28 | 51,127 |
31 may 2024 | 27.08 | 27.26 | 27.00 | 27.23 | 27.23 | 113,576 |
30 may 2024 | 26.82 | 27.05 | 26.80 | 26.96 | 26.96 | 42,360 |
29 may 2024 | 26.94 | 26.94 | 26.71 | 26.80 | 26.80 | 37,531 |
28 may 2024 | 27.15 | 27.15 | 26.98 | 26.99 | 26.99 | 26,312 |
24 may 2024 | 27.02 | 27.09 | 26.89 | 27.06 | 27.06 | 15,504 |
23 may 2024 | 27.16 | 27.16 | 26.87 | 26.94 | 26.94 | 93,031 |
22 may 2024 | 26.98 | 27.14 | 26.96 | 27.14 | 27.14 | 43,301 |
21 may 2024 | 27.04 | 27.16 | 26.89 | 26.90 | 26.90 | 33,278 |
20 may 2024 | 27.01 | 27.09 | 26.99 | 27.02 | 27.02 | 24,331 |
17 may 2024 | 27.04 | 27.07 | 26.96 | 27.01 | 27.01 | 35,158 |
16 may 2024 | 27.16 | 27.16 | 26.96 | 27.05 | 27.05 | 138,546 |
15 may 2024 | 27.07 | 27.19 | 27.00 | 27.14 | 27.14 | 31,307 |
14 may 2024 | 26.99 | 27.08 | 26.80 | 26.93 | 26.93 | 41,486 |
13 may 2024 | 26.96 | 27.02 | 26.87 | 26.94 | 26.94 | 30,564 |
10 may 2024 | 26.84 | 26.92 | 26.76 | 26.87 | 26.87 | 23,035 |
09 may 2024 | 26.73 | 26.84 | 26.66 | 26.78 | 26.78 | 32,893 |
08 may 2024 | 27.08 | 27.08 | 26.75 | 26.79 | 26.79 | 42,131 |
07 may 2024 | 27.20 | 27.20 | 27.00 | 27.08 | 27.08 | 41,942 |
06 may 2024 | 27.17 | 27.20 | 27.10 | 27.17 | 27.17 | 35,374 |
03 may 2024 | 26.99 | 27.18 | 26.99 | 27.12 | 27.12 | 29,093 |
02 may 2024 | 26.80 | 26.96 | 26.75 | 26.92 | 26.92 | 25,739 |
01 may 2024 | 26.77 | 26.92 | 26.66 | 26.79 | 26.79 | 42,813 |
30 abr 2024 | 26.87 | 26.88 | 26.66 | 26.68 | 26.68 | 46,830 |
29 abr 2024 | 26.88 | 27.01 | 26.84 | 26.89 | 26.89 | 33,513 |
26 abr 2024 | 26.72 | 26.94 | 26.62 | 26.82 | 26.82 | 66,630 |
25 abr 2024 | 26.63 | 26.75 | 26.44 | 26.69 | 26.69 | 31,978 |
24 abr 2024 | 26.69 | 26.80 | 26.55 | 26.78 | 26.78 | 26,202 |
23 abr 2024 | 26.72 | 26.85 | 26.63 | 26.69 | 26.69 | 56,743 |
22 abr 2024 | 26.42 | 26.70 | 26.42 | 26.67 | 26.67 | 46,155 |
19 abr 2024 | 26.37 | 26.47 | 26.32 | 26.42 | 26.42 | 55,069 |
18 abr 2024 | 26.29 | 26.36 | 26.24 | 26.32 | 26.32 | 118,221 |
17 abr 2024 | 26.37 | 26.41 | 26.21 | 26.21 | 26.21 | 80,249 |
16 abr 2024 | 26.10 | 26.28 | 26.09 | 26.22 | 26.22 | 60,448 |
15 abr 2024 | 26.34 | 26.35 | 26.03 | 26.10 | 26.10 | 80,924 |
12 abr 2024 | 26.35 | 26.37 | 26.20 | 26.30 | 26.30 | 34,083 |
11 abr 2024 | 26.46 | 26.50 | 26.21 | 26.28 | 26.28 | 99,109 |
10 abr 2024 | 26.69 | 26.70 | 26.29 | 26.42 | 26.42 | 97,290 |
09 abr 2024 | 26.89 | 26.93 | 26.73 | 26.74 | 26.74 | 57,602 |
08 abr 2024 | 27.02 | 27.02 | 26.76 | 26.80 | 26.80 | 68,660 |
05 abr 2024 | 26.98 | 27.06 | 26.90 | 26.94 | 26.94 | 51,319 |
04 abr 2024 | 27.06 | 27.12 | 26.90 | 26.93 | 26.93 | 49,367 |
03 abr 2024 | 26.93 | 27.00 | 26.79 | 26.92 | 26.92 | 34,362 |
02 abr 2024 | 27.00 | 27.04 | 26.86 | 26.97 | 26.97 | 80,252 |
01 abr 2024 | 26.96 | 27.10 | 26.77 | 27.09 | 27.09 | 79,227 |
28 mar 2024 | 26.89 | 26.89 | 26.77 | 26.85 | 26.85 | 69,869 |
27 mar 2024 | 26.77 | 26.77 | 26.65 | 26.76 | 26.76 | 97,284 |
27 mar 2024 | 0.460938 Dividendo | |||||
26 mar 2024 | 27.16 | 27.21 | 27.04 | 27.04 | 26.58 | 97,881 |
25 mar 2024 | 27.25 | 27.27 | 27.12 | 27.16 | 26.70 | 227,057 |
22 mar 2024 | 27.36 | 27.37 | 27.23 | 27.32 | 26.85 | 64,078 |
21 mar 2024 | 27.36 | 27.40 | 27.24 | 27.24 | 26.78 | 49,147 |
20 mar 2024 | 27.44 | 27.46 | 27.13 | 27.21 | 26.75 | 216,847 |
19 mar 2024 | 27.34 | 27.45 | 27.28 | 27.44 | 26.97 | 225,153 |
18 mar 2024 | 27.01 | 27.36 | 26.94 | 27.34 | 26.87 | 218,603 |
15 mar 2024 | 27.06 | 27.06 | 26.91 | 26.92 | 26.46 | 92,961 |
14 mar 2024 | 27.04 | 27.04 | 26.92 | 26.96 | 26.50 | 62,166 |
13 mar 2024 | 27.12 | 27.15 | 26.99 | 26.99 | 26.53 | 81,648 |
12 mar 2024 | 27.12 | 27.12 | 26.99 | 27.06 | 26.60 | 44,882 |
11 mar 2024 | 27.08 | 27.15 | 27.04 | 27.10 | 26.64 | 36,256 |
08 mar 2024 | 27.21 | 27.26 | 27.06 | 27.08 | 26.62 | 48,065 |
07 mar 2024 | 27.13 | 27.20 | 27.09 | 27.10 | 26.64 | 60,852 |
06 mar 2024 | 27.18 | 27.18 | 27.07 | 27.08 | 26.62 | 64,933 |
05 mar 2024 | 27.08 | 27.14 | 27.02 | 27.10 | 26.64 | 31,863 |
04 mar 2024 | 27.07 | 27.20 | 27.03 | 27.03 | 26.57 | 38,520 |
01 mar 2024 | 27.26 | 27.35 | 27.11 | 27.20 | 26.74 | 50,065 |
29 feb 2024 | 27.40 | 27.41 | 27.14 | 27.23 | 26.77 | 183,739 |
28 feb 2024 | 27.24 | 27.38 | 27.23 | 27.24 | 26.78 | 29,369 |
27 feb 2024 | 27.42 | 27.42 | 27.22 | 27.22 | 26.76 | 36,200 |
26 feb 2024 | 27.54 | 27.54 | 27.28 | 27.33 | 26.86 | 27,450 |
23 feb 2024 | 27.36 | 27.54 | 27.36 | 27.49 | 27.02 | 42,043 |
22 feb 2024 | 27.28 | 27.39 | 27.16 | 27.27 | 26.81 | 63,198 |
21 feb 2024 | 27.28 | 27.37 | 27.14 | 27.14 | 26.68 | 44,673 |
20 feb 2024 | 27.20 | 27.28 | 27.14 | 27.16 | 26.70 | 26,281 |
16 feb 2024 | 27.05 | 27.18 | 27.01 | 27.10 | 26.64 | 74,260 |
15 feb 2024 | 27.13 | 27.23 | 27.06 | 27.17 | 26.71 | 35,217 |
14 feb 2024 | 27.16 | 27.26 | 26.91 | 27.04 | 26.58 | 35,554 |
13 feb 2024 | 27.24 | 27.24 | 26.95 | 27.02 | 26.56 | 40,785 |
12 feb 2024 | 27.32 | 27.46 | 27.24 | 27.41 | 26.94 | 39,352 |
09 feb 2024 | 27.14 | 27.32 | 27.01 | 27.25 | 26.79 | 100,883 |
08 feb 2024 | 26.89 | 27.12 | 26.89 | 27.10 | 26.64 | 53,051 |
07 feb 2024 | 27.05 | 27.10 | 26.88 | 26.97 | 26.51 | 29,898 |
06 feb 2024 | 27.10 | 27.13 | 26.89 | 26.94 | 26.48 | 36,685 |
05 feb 2024 | 27.18 | 27.19 | 26.99 | 27.00 | 26.54 | 29,832 |
*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. |