Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 488 |
27 jun 2024 | 26.00 | 26.31 | 25.97 | 26.25 | 26.25 | 488 |
26 jun 2024 | 26.16 | 26.20 | 26.06 | 26.06 | 26.06 | 425 |
25 jun 2024 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 1 |
24 jun 2024 | 26.04 | 26.52 | 26.04 | 26.52 | 26.52 | 210 |
21 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
20 jun 2024 | 26.34 | 26.65 | 26.34 | 26.65 | 26.65 | 10 |
19 jun 2024 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | 150 |
18 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
17 jun 2024 | 26.75 | 26.75 | 26.50 | 26.60 | 26.60 | 302 |
14 jun 2024 | 27.64 | 27.64 | 27.04 | 27.04 | 27.04 | 134 |
13 jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
12 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
11 jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
10 jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 90 |
07 jun 2024 | 26.99 | 27.22 | 26.99 | 27.05 | 27.05 | 750 |
06 jun 2024 | 26.95 | 27.14 | 26.95 | 27.09 | 27.09 | 214 |
05 jun 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
04 jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
03 jun 2024 | 27.00 | 27.31 | 27.00 | 27.16 | 27.16 | 138 |
31 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
30 may 2024 | 26.30 | 26.52 | 26.30 | 26.52 | 26.52 | 50 |
29 may 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
28 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
27 may 2024 | 26.93 | 27.10 | 26.93 | 27.10 | 27.10 | 1,265 |
24 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
23 may 2024 | 26.74 | 26.92 | 26.74 | 26.92 | 26.92 | 150 |
22 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
21 may 2024 | 26.55 | 26.69 | 26.55 | 26.66 | 26.66 | 2,075 |
20 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
17 may 2024 | 26.65 | 26.65 | 26.44 | 26.44 | 26.44 | 190 |
16 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
15 may 2024 | 26.70 | 27.19 | 26.70 | 27.19 | 27.19 | 1,034 |
14 may 2024 | 26.79 | 26.97 | 26.62 | 26.62 | 26.62 | 378 |
13 may 2024 | 26.91 | 27.11 | 26.91 | 27.11 | 27.11 | 5 |
10 may 2024 | 26.20 | 27.09 | 26.20 | 26.94 | 26.94 | 3,175 |
09 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
08 may 2024 | 25.92 | 26.28 | 25.92 | 26.28 | 26.28 | 610 |
07 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
06 may 2024 | 25.52 | 25.81 | 25.52 | 25.81 | 25.81 | 245 |
03 may 2024 | 25.11 | 25.57 | 25.11 | 25.57 | 25.57 | 150 |
02 may 2024 | 24.74 | 25.19 | 24.74 | 25.19 | 25.19 | 4 |
30 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
29 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 abr 2024 | 25.29 | 25.48 | 25.29 | 25.48 | 25.48 | 150 |
25 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
25 abr 2024 | 2.7 Dividendo | |||||
24 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
23 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 23.59 | - |
22 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 23.45 | - |
19 abr 2024 | 25.77 | 26.18 | 25.77 | 26.18 | 23.52 | 50 |
18 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 23.52 | - |
17 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 23.39 | - |
16 abr 2024 | 26.37 | 26.37 | 26.20 | 26.31 | 23.64 | 300 |
15 abr 2024 | 26.31 | 27.10 | 26.31 | 27.00 | 24.26 | 3,500 |
12 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 23.99 | - |
11 abr 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 23.94 | 940 |
10 abr 2024 | 26.65 | 26.90 | 26.65 | 26.90 | 24.17 | 84 |
09 abr 2024 | 26.46 | 26.57 | 26.36 | 26.57 | 23.87 | 1,090 |
08 abr 2024 | 26.65 | 26.81 | 26.53 | 26.60 | 23.90 | 3,198 |
05 abr 2024 | 26.45 | 26.45 | 26.41 | 26.41 | 23.73 | 320 |
04 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 23.76 | - |
03 abr 2024 | 26.23 | 26.57 | 26.23 | 26.57 | 23.87 | 400 |
02 abr 2024 | 26.54 | 26.54 | 26.36 | 26.36 | 23.68 | 21 |
28 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 24.08 | - |
27 mar 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 24.26 | 25 |
26 mar 2024 | 27.04 | 27.50 | 26.99 | 27.50 | 24.71 | 252 |
25 mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 24.49 | - |
22 mar 2024 | 27.42 | 27.55 | 27.42 | 27.55 | 24.75 | 180 |
21 mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 24.56 | 1,199 |
20 mar 2024 | 26.95 | 27.15 | 26.95 | 27.15 | 24.39 | 102 |
19 mar 2024 | 26.27 | 26.57 | 26.27 | 26.57 | 23.87 | 19 |
18 mar 2024 | 27.17 | 27.17 | 26.65 | 26.65 | 23.94 | 380 |
15 mar 2024 | 27.03 | 27.22 | 27.03 | 27.22 | 24.46 | 36 |
14 mar 2024 | 27.53 | 27.53 | 27.28 | 27.28 | 24.51 | 152 |
13 mar 2024 | 27.29 | 27.49 | 27.29 | 27.49 | 24.70 | 600 |
12 mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 24.05 | - |
11 mar 2024 | 26.93 | 26.97 | 26.93 | 26.95 | 24.21 | 424 |
08 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
07 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | 1,000 |
06 mar 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 23.69 | 138 |
05 mar 2024 | 26.09 | 26.23 | 26.09 | 26.23 | 23.57 | 800 |
04 mar 2024 | 26.31 | 26.32 | 26.23 | 26.23 | 23.57 | 535 |
01 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | - |
29 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 23.47 | - |
28 feb 2024 | 26.09 | 26.20 | 26.09 | 26.13 | 23.48 | 750 |
27 feb 2024 | 26.15 | 26.25 | 26.15 | 26.19 | 23.53 | 1,378 |
26 feb 2024 | 26.31 | 26.33 | 26.20 | 26.20 | 23.54 | 362 |
23 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23.56 | - |
22 feb 2024 | 26.19 | 26.41 | 26.05 | 26.13 | 23.48 | 4,543 |
21 feb 2024 | 26.27 | 26.27 | 25.98 | 25.98 | 23.34 | 101 |
20 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 23.08 | - |
19 feb 2024 | 25.42 | 25.75 | 25.42 | 25.75 | 23.14 | 385 |
16 feb 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 23.00 | 10 |
15 feb 2024 | 25.16 | 25.50 | 25.16 | 25.39 | 22.81 | 735 |
14 feb 2024 | 24.85 | 25.16 | 24.85 | 25.16 | 22.61 | 50 |
13 feb 2024 | 25.42 | 25.42 | 25.15 | 25.15 | 22.60 | 1 |
12 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 22.65 | - |
09 feb 2024 | 25.29 | 25.29 | 25.10 | 25.10 | 22.55 | 180 |
08 feb 2024 | 25.14 | 25.41 | 25.14 | 25.41 | 22.83 | 300 |
*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. |