Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28.74 | 28.75 | 28.37 | 28.50 | 28.50 | 66,177 |
09 may 2024 | 28.77 | 28.93 | 28.33 | 28.33 | 28.33 | 20,649 |
08 may 2024 | 28.57 | 28.76 | 28.50 | 28.72 | 28.72 | 215,691 |
07 may 2024 | 28.65 | 28.65 | 28.48 | 28.56 | 28.56 | 11,361 |
06 may 2024 | 28.53 | 28.53 | 28.36 | 28.45 | 28.45 | 92,598 |
03 may 2024 | 28.20 | 28.33 | 28.16 | 28.33 | 28.33 | 26,737 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 28.00 | 28.00 | 27.76 | 27.89 | 27.89 | 24,270 |
30 abr 2024 | 29.35 | 29.35 | 28.06 | 28.07 | 28.07 | 137,012 |
29 abr 2024 | 28.54 | 28.61 | 28.54 | 28.61 | 28.61 | 62,549 |
26 abr 2024 | 28.43 | 28.46 | 28.20 | 28.42 | 28.42 | 58,203 |
25 abr 2024 | 29.06 | 30.34 | 28.24 | 28.39 | 28.39 | 11,882 |
24 abr 2024 | 28.30 | 28.49 | 28.17 | 28.48 | 28.48 | 66,044 |
23 abr 2024 | 28.30 | 28.42 | 28.30 | 28.30 | 28.30 | 127,956 |
22 abr 2024 | 28.21 | 28.29 | 28.18 | 28.29 | 28.29 | 112,788 |
19 abr 2024 | 27.95 | 28.26 | 27.92 | 28.03 | 28.03 | 146,186 |
18 abr 2024 | 27.70 | 27.75 | 27.63 | 27.63 | 27.63 | 100,011 |
17 abr 2024 | 27.12 | 27.48 | 27.12 | 27.44 | 27.44 | 195,916 |
16 abr 2024 | 27.08 | 27.15 | 27.03 | 27.09 | 27.09 | 170,322 |
15 abr 2024 | 28.41 | 28.41 | 27.29 | 27.29 | 27.29 | 951,031 |
12 abr 2024 | 28.26 | 28.26 | 27.73 | 27.73 | 27.73 | 1,558,837 |
11 abr 2024 | 28.13 | 28.13 | 27.94 | 28.08 | 28.08 | 294,214 |
10 abr 2024 | 28.38 | 28.39 | 28.14 | 28.14 | 28.14 | 156,479 |
09 abr 2024 | 28.58 | 28.58 | 28.38 | 28.43 | 28.43 | 362,616 |
08 abr 2024 | 28.78 | 28.80 | 28.66 | 28.67 | 28.67 | 11,973 |
05 abr 2024 | 28.80 | 28.82 | 28.73 | 28.73 | 28.73 | 36,988 |
04 abr 2024 | 29.14 | 29.17 | 28.85 | 28.85 | 28.85 | 11,956 |
03 abr 2024 | 29.00 | 29.01 | 28.94 | 28.96 | 28.96 | 13,384 |
02 abr 2024 | 28.67 | 28.71 | 28.54 | 28.71 | 28.71 | 48,327 |
01 abr 2024 | 29.18 | 30.62 | 28.40 | 28.58 | 28.58 | 111,302 |
28 mar 2024 | 28.22 | 28.50 | 28.22 | 28.50 | 28.50 | 20,406 |
27 mar 2024 | 28.20 | 28.20 | 28.13 | 28.16 | 28.16 | 14,765 |
26 mar 2024 | 28.16 | 28.16 | 28.04 | 28.07 | 28.07 | 26,712 |
25 mar 2024 | 28.45 | 28.51 | 28.11 | 28.11 | 28.11 | 210,054 |
22 mar 2024 | 29.83 | 31.26 | 28.22 | 28.23 | 28.23 | 20,717 |
21 mar 2024 | 28.41 | 28.44 | 28.34 | 28.41 | 28.41 | 61,536 |
20 mar 2024 | 28.18 | 28.30 | 28.18 | 28.27 | 28.27 | 768 |
19 mar 2024 | 28.10 | 28.10 | 27.96 | 27.96 | 27.96 | 4,975 |
18 mar 2024 | 27.91 | 27.91 | 27.88 | 27.88 | 27.88 | 385 |
15 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 518 |
14 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 322 |
13 mar 2024 | 28.07 | 28.08 | 27.94 | 27.94 | 27.94 | 21,524 |
12 mar 2024 | 27.98 | 27.98 | 27.95 | 27.97 | 27.97 | 2,692 |
11 mar 2024 | 27.67 | 27.87 | 27.65 | 27.87 | 27.87 | 6,865 |
08 mar 2024 | 27.96 | 27.96 | 27.79 | 27.79 | 27.79 | 459 |
07 mar 2024 | 28.13 | 28.22 | 27.99 | 27.99 | 27.99 | 8,859 |
06 mar 2024 | 29.00 | 31.90 | 27.99 | 28.09 | 28.09 | 7,400 |
05 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 46 |
04 mar 2024 | 27.61 | 27.61 | 27.54 | 27.55 | 27.55 | 1,333 |
01 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 13 |
29 feb 2024 | 27.23 | 27.23 | 27.17 | 27.22 | 27.22 | 595 |
28 feb 2024 | 27.19 | 27.19 | 27.07 | 27.07 | 27.07 | 267 |
28 feb 2024 | 0.4227 Dividendo | |||||
27 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.34 | 6 |
26 feb 2024 | 27.91 | 27.91 | 27.72 | 27.72 | 27.29 | 1,120 |
23 feb 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.48 | 2,308 |
22 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.41 | 214 |
21 feb 2024 | 27.70 | 27.70 | 27.57 | 27.57 | 27.15 | 2,924 |
20 feb 2024 | 25.84 | 27.44 | 25.84 | 27.44 | 27.02 | 1,484 |
16 feb 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 26.78 | 2,493 |
15 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.60 | 37 |
14 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.06 | 23 |
13 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.96 | 348 |
12 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.22 | 39 |
09 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.95 | 14 |
08 feb 2024 | 26.24 | 26.33 | 26.24 | 26.33 | 25.93 | 131 |
07 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.84 | 15 |
06 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.78 | 82 |
05 feb 2024 | 26.41 | 26.52 | 26.39 | 26.42 | 26.01 | 10,300 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.20 | - |
31 ene 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.10 | - |
30 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.41 | 7 |
29 ene 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.38 | 85 |
26 ene 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.22 | - |
*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. |