Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
22 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
21 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
20 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 200,000 |
17 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
16 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 352,000 |
16 may 2024 | 0.253 Dividendo | |||||
15 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
14 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
13 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 80,000 |
10 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 1,900 |
09 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
08 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
07 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 600 |
06 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
03 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 80,000 |
02 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
01 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
30 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
29 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
26 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
25 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
24 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 900 |
23 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
22 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
19 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
18 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
17 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | 65,000 |
16 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
15 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
12 abr 2024 | 27.13 | 27.13 | 26.89 | 26.89 | 26.64 | 200 |
11 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
10 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
09 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
08 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
05 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
04 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | - |
03 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | 90,400 |
02 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.36 | 1,800 |
01 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | - |
28 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | 2,000 |
27 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | 500 |
26 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
25 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
22 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
21 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | 49,000 |
20 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | 900 |
19 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | 100 |
18 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - |
15 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | 100 |
14 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
13 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
12 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
11 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
08 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
07 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
06 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
05 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
04 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
01 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
29 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
28 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | 100,000 |
27 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
26 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
23 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
22 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
21 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
20 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | 80,000 |
16 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
15 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
14 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | 200 |
13 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | - |
12 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | 110,000 |
09 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | 21,300 |
08 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | - |
07 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | 4,200 |
06 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.26 | - |
05 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.26 | - |
02 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.26 | 300 |
01 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | 112,900 |
31 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | 60,000 |
30 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | - |
29 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | - |
26 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | - |
25 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | 50,000 |
24 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.08 | 200 |
23 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
22 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
19 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
18 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
17 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | 1,000 |
16 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
12 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
11 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
10 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
09 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | 46,100 |
08 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
05 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | - |
04 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | 160,000 |
03 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.46 | 30,100 |
*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. |