Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 26.26 | 26.32 | 26.12 | 26.16 | 26.16 | 13,284 |
22 may 2024 | 26.72 | 26.86 | 26.02 | 26.26 | 26.26 | 227,224 |
21 may 2024 | 26.90 | 26.94 | 26.48 | 26.76 | 26.76 | 184,840 |
20 may 2024 | 27.20 | 27.28 | 27.00 | 27.00 | 27.00 | 112,706 |
17 may 2024 | 27.00 | 27.08 | 26.82 | 26.98 | 26.98 | 158,250 |
16 may 2024 | 26.66 | 27.02 | 26.44 | 27.02 | 27.02 | 231,038 |
15 may 2024 | 26.86 | 27.10 | 26.50 | 26.50 | 26.50 | 279,530 |
14 may 2024 | 26.52 | 26.88 | 26.48 | 26.74 | 26.74 | 275,226 |
13 may 2024 | 26.38 | 26.50 | 26.22 | 26.38 | 26.38 | 156,369 |
10 may 2024 | 26.06 | 26.50 | 26.04 | 26.32 | 26.32 | 244,321 |
10 may 2024 | 0.5 Dividendo | |||||
09 may 2024 | 26.32 | 26.42 | 26.08 | 26.42 | 25.92 | 195,590 |
08 may 2024 | 26.40 | 26.52 | 25.96 | 26.26 | 25.76 | 244,397 |
07 may 2024 | 26.40 | 26.66 | 26.06 | 26.32 | 25.82 | 287,554 |
06 may 2024 | 26.34 | 26.68 | 26.20 | 26.28 | 25.78 | 284,231 |
03 may 2024 | 26.12 | 26.84 | 25.74 | 25.98 | 25.49 | 520,868 |
02 may 2024 | 27.50 | 27.62 | 27.06 | 27.22 | 26.70 | 304,108 |
30 abr 2024 | 28.10 | 28.10 | 27.44 | 27.44 | 26.92 | 127,998 |
29 abr 2024 | 28.00 | 28.08 | 27.70 | 28.00 | 27.47 | 130,895 |
26 abr 2024 | 27.62 | 28.06 | 27.58 | 27.90 | 27.37 | 156,199 |
25 abr 2024 | 27.52 | 27.72 | 26.94 | 27.36 | 26.84 | 130,573 |
24 abr 2024 | 27.50 | 27.78 | 27.40 | 27.52 | 27.00 | 160,184 |
23 abr 2024 | 27.58 | 27.66 | 27.02 | 27.02 | 26.51 | 149,024 |
22 abr 2024 | 27.40 | 27.62 | 27.26 | 27.52 | 27.00 | 126,113 |
19 abr 2024 | 27.00 | 27.32 | 26.92 | 27.20 | 26.69 | 157,223 |
18 abr 2024 | 27.28 | 27.44 | 27.16 | 27.44 | 26.92 | 147,286 |
17 abr 2024 | 27.10 | 27.90 | 27.04 | 27.28 | 26.76 | 188,690 |
16 abr 2024 | 28.16 | 28.34 | 27.06 | 27.12 | 26.61 | 504,066 |
15 abr 2024 | 29.34 | 29.50 | 28.94 | 29.06 | 28.51 | 111,922 |
12 abr 2024 | 30.02 | 30.28 | 29.14 | 29.24 | 28.69 | 215,564 |
11 abr 2024 | 29.98 | 30.20 | 29.64 | 29.66 | 29.10 | 168,719 |
10 abr 2024 | 30.36 | 30.68 | 29.84 | 29.84 | 29.28 | 254,227 |
09 abr 2024 | 29.86 | 30.46 | 29.82 | 30.04 | 29.47 | 207,629 |
08 abr 2024 | 29.32 | 30.42 | 29.06 | 29.82 | 29.26 | 192,366 |
05 abr 2024 | 29.36 | 29.68 | 29.14 | 29.26 | 28.71 | 114,953 |
04 abr 2024 | 30.24 | 30.24 | 29.60 | 29.64 | 29.08 | 224,445 |
03 abr 2024 | 28.94 | 30.18 | 28.76 | 30.18 | 29.61 | 280,910 |
02 abr 2024 | 29.56 | 29.80 | 28.72 | 28.88 | 28.33 | 221,856 |
28 mar 2024 | 29.27 | 29.94 | 29.10 | 29.29 | 28.74 | 185,463 |
27 mar 2024 | 29.02 | 29.24 | 28.77 | 29.15 | 28.60 | 105,290 |
26 mar 2024 | 28.87 | 29.15 | 28.87 | 28.97 | 28.42 | 106,574 |
25 mar 2024 | 29.15 | 29.42 | 28.76 | 29.15 | 28.60 | 108,119 |
22 mar 2024 | 28.79 | 29.45 | 28.55 | 29.21 | 28.66 | 233,258 |
21 mar 2024 | 28.81 | 29.04 | 28.40 | 29.02 | 28.47 | 210,777 |
20 mar 2024 | 27.83 | 28.58 | 27.72 | 28.44 | 27.90 | 207,823 |
19 mar 2024 | 27.61 | 28.05 | 27.40 | 27.79 | 27.26 | 218,945 |
18 mar 2024 | 27.79 | 27.95 | 27.53 | 27.69 | 27.17 | 158,623 |
15 mar 2024 | 27.47 | 28.00 | 27.35 | 27.77 | 27.24 | 388,192 |
14 mar 2024 | 27.61 | 27.68 | 27.28 | 27.36 | 26.84 | 173,643 |
13 mar 2024 | 27.44 | 27.60 | 27.05 | 27.46 | 26.94 | 86,483 |
12 mar 2024 | 26.41 | 27.58 | 26.41 | 27.43 | 26.91 | 252,681 |
11 mar 2024 | 26.39 | 26.63 | 26.13 | 26.38 | 25.88 | 152,859 |
08 mar 2024 | 26.20 | 26.78 | 26.04 | 26.65 | 26.15 | 170,177 |
07 mar 2024 | 25.87 | 26.23 | 25.67 | 26.15 | 25.66 | 254,341 |
06 mar 2024 | 26.14 | 26.40 | 25.91 | 26.07 | 25.58 | 161,126 |
05 mar 2024 | 26.50 | 26.62 | 26.03 | 26.03 | 25.54 | 166,323 |
04 mar 2024 | 27.60 | 27.79 | 26.60 | 26.61 | 26.11 | 236,391 |
01 mar 2024 | 28.40 | 28.52 | 27.56 | 27.56 | 27.04 | 276,907 |
29 feb 2024 | 27.96 | 28.42 | 27.49 | 28.24 | 27.71 | 398,218 |
28 feb 2024 | 28.54 | 28.54 | 27.71 | 27.95 | 27.42 | 160,040 |
27 feb 2024 | 28.13 | 28.79 | 28.05 | 28.60 | 28.06 | 167,916 |
27 feb 2024 | 0.5 Dividendo | |||||
26 feb 2024 | 28.38 | 28.63 | 28.09 | 28.63 | 27.60 | 171,348 |
23 feb 2024 | 28.72 | 28.88 | 28.20 | 28.41 | 27.39 | 151,526 |
22 feb 2024 | 29.13 | 29.13 | 28.67 | 28.72 | 27.68 | 190,561 |
21 feb 2024 | 28.90 | 29.12 | 28.62 | 28.70 | 27.67 | 116,991 |
20 feb 2024 | 29.39 | 29.39 | 28.72 | 28.91 | 27.87 | 166,325 |
19 feb 2024 | 30.80 | 30.80 | 29.54 | 29.60 | 28.53 | 179,252 |
16 feb 2024 | 30.37 | 31.22 | 30.37 | 30.76 | 29.65 | 188,161 |
15 feb 2024 | 30.66 | 30.71 | 30.04 | 30.19 | 29.10 | 95,881 |
14 feb 2024 | 30.70 | 30.82 | 30.25 | 30.39 | 29.29 | 135,010 |
13 feb 2024 | 31.78 | 31.82 | 30.79 | 31.00 | 29.88 | 161,609 |
12 feb 2024 | 31.80 | 32.50 | 31.35 | 31.79 | 30.64 | 233,223 |
09 feb 2024 | 30.08 | 31.87 | 29.42 | 31.55 | 30.41 | 510,971 |
08 feb 2024 | 29.48 | 30.81 | 29.48 | 30.81 | 29.70 | 299,960 |
07 feb 2024 | 29.79 | 30.00 | 29.41 | 29.50 | 28.44 | 148,618 |
06 feb 2024 | 28.95 | 29.94 | 28.95 | 29.94 | 28.86 | 141,407 |
05 feb 2024 | 28.82 | 29.27 | 28.70 | 28.82 | 27.78 | 173,053 |
02 feb 2024 | 28.92 | 29.58 | 28.76 | 28.98 | 27.94 | 211,442 |
01 feb 2024 | 28.49 | 28.88 | 28.46 | 28.84 | 27.80 | 104,747 |
31 ene 2024 | 29.09 | 29.29 | 28.48 | 28.62 | 27.59 | 224,573 |
30 ene 2024 | 29.66 | 29.88 | 28.97 | 29.12 | 28.07 | 140,947 |
29 ene 2024 | 29.76 | 30.04 | 29.64 | 29.71 | 28.64 | 78,440 |
26 ene 2024 | 29.71 | 29.72 | 29.39 | 29.55 | 28.48 | 110,760 |
25 ene 2024 | 30.00 | 30.12 | 29.52 | 29.71 | 28.64 | 180,495 |
24 ene 2024 | 29.94 | 30.00 | 29.48 | 29.89 | 28.81 | 98,119 |
23 ene 2024 | 29.46 | 29.60 | 29.06 | 29.29 | 28.23 | 132,030 |
22 ene 2024 | 29.10 | 29.35 | 29.00 | 29.22 | 28.17 | 90,924 |
19 ene 2024 | 29.36 | 29.44 | 28.85 | 28.85 | 27.81 | 101,215 |
18 ene 2024 | 28.62 | 29.34 | 28.62 | 29.17 | 28.12 | 168,313 |
17 ene 2024 | 28.33 | 28.98 | 28.29 | 28.80 | 27.76 | 173,987 |
16 ene 2024 | 28.87 | 29.14 | 28.60 | 28.86 | 27.82 | 118,816 |
15 ene 2024 | 28.92 | 29.11 | 28.88 | 28.98 | 27.94 | 79,471 |
12 ene 2024 | 28.49 | 28.92 | 28.44 | 28.73 | 27.69 | 133,031 |
11 ene 2024 | 29.13 | 29.14 | 28.13 | 28.27 | 27.25 | 166,921 |
10 ene 2024 | 29.21 | 29.31 | 28.53 | 28.75 | 27.71 | 359,129 |
09 ene 2024 | 30.81 | 30.89 | 29.71 | 29.77 | 28.70 | 250,168 |
08 ene 2024 | 30.61 | 30.83 | 30.22 | 30.73 | 29.62 | 67,529 |
05 ene 2024 | 31.03 | 31.03 | 30.17 | 30.76 | 29.65 | 120,300 |
04 ene 2024 | 31.72 | 31.79 | 31.07 | 31.15 | 30.03 | 138,715 |
*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. |