Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.60 | 26.73 | 26.50 | 26.73 | 26.73 | 24,200 |
09 may 2024 | 26.57 | 26.64 | 26.51 | 26.60 | 26.60 | 21,800 |
08 may 2024 | 26.71 | 26.81 | 26.41 | 26.53 | 26.53 | 28,700 |
07 may 2024 | 27.03 | 27.03 | 26.66 | 26.74 | 26.74 | 44,700 |
06 may 2024 | 26.95 | 26.98 | 26.73 | 26.90 | 26.90 | 44,100 |
03 may 2024 | 26.87 | 26.93 | 26.73 | 26.92 | 26.92 | 15,800 |
02 may 2024 | 26.55 | 26.69 | 26.48 | 26.69 | 26.69 | 16,100 |
01 may 2024 | 26.44 | 26.57 | 26.26 | 26.42 | 26.42 | 25,900 |
30 abr 2024 | 26.45 | 26.51 | 26.32 | 26.42 | 26.42 | 27,200 |
29 abr 2024 | 26.49 | 26.60 | 26.39 | 26.51 | 26.51 | 14,900 |
26 abr 2024 | 26.41 | 26.67 | 26.40 | 26.40 | 26.40 | 12,400 |
25 abr 2024 | 26.51 | 26.58 | 26.36 | 26.39 | 26.39 | 12,300 |
24 abr 2024 | 26.72 | 26.72 | 26.50 | 26.63 | 26.63 | 13,700 |
23 abr 2024 | 26.50 | 26.74 | 26.49 | 26.69 | 26.69 | 24,700 |
22 abr 2024 | 26.33 | 26.50 | 26.32 | 26.50 | 26.50 | 26,000 |
19 abr 2024 | 26.28 | 26.36 | 26.23 | 26.31 | 26.31 | 16,900 |
18 abr 2024 | 26.45 | 26.45 | 26.15 | 26.26 | 26.26 | 33,800 |
17 abr 2024 | 26.50 | 26.51 | 26.34 | 26.38 | 26.38 | 35,200 |
16 abr 2024 | 26.35 | 26.48 | 26.25 | 26.46 | 26.46 | 41,800 |
15 abr 2024 | 26.42 | 26.46 | 26.25 | 26.31 | 26.31 | 71,800 |
12 abr 2024 | 26.30 | 26.44 | 26.29 | 26.43 | 26.43 | 27,700 |
11 abr 2024 | 26.29 | 26.39 | 26.16 | 26.38 | 26.38 | 47,900 |
10 abr 2024 | 26.24 | 26.32 | 26.15 | 26.29 | 26.29 | 53,900 |
09 abr 2024 | 26.49 | 26.49 | 26.28 | 26.35 | 26.35 | 64,500 |
08 abr 2024 | 26.31 | 26.43 | 26.30 | 26.43 | 26.43 | 40,900 |
05 abr 2024 | 26.29 | 26.37 | 26.28 | 26.34 | 26.34 | 25,100 |
04 abr 2024 | 26.44 | 26.49 | 26.26 | 26.29 | 26.29 | 23,700 |
03 abr 2024 | 26.26 | 26.41 | 26.14 | 26.37 | 26.37 | 47,300 |
02 abr 2024 | 26.31 | 26.38 | 26.18 | 26.34 | 26.34 | 25,900 |
01 abr 2024 | 26.48 | 26.54 | 26.33 | 26.48 | 26.48 | 54,400 |
28 mar 2024 | 26.66 | 26.78 | 26.27 | 26.45 | 26.45 | 131,200 |
27 mar 2024 | 26.77 | 26.79 | 26.64 | 26.70 | 26.70 | 26,100 |
26 mar 2024 | 26.73 | 26.79 | 26.62 | 26.69 | 26.69 | 21,900 |
25 mar 2024 | 26.88 | 26.89 | 26.60 | 26.68 | 26.68 | 22,500 |
22 mar 2024 | 26.85 | 27.02 | 26.79 | 26.89 | 26.89 | 21,800 |
21 mar 2024 | 26.84 | 26.90 | 26.76 | 26.83 | 26.83 | 46,400 |
20 mar 2024 | 26.73 | 26.75 | 26.60 | 26.74 | 26.74 | 42,700 |
19 mar 2024 | 26.76 | 26.76 | 26.67 | 26.73 | 26.73 | 78,700 |
18 mar 2024 | 26.63 | 26.75 | 26.63 | 26.75 | 26.75 | 32,100 |
15 mar 2024 | 26.55 | 26.65 | 26.46 | 26.63 | 26.63 | 13,400 |
14 mar 2024 | 26.68 | 26.68 | 26.49 | 26.55 | 26.55 | 53,900 |
13 mar 2024 | 26.67 | 26.67 | 26.62 | 26.67 | 26.67 | 34,200 |
12 mar 2024 | 26.70 | 26.70 | 26.53 | 26.64 | 26.64 | 31,900 |
11 mar 2024 | 26.77 | 26.77 | 26.64 | 26.67 | 26.67 | 23,200 |
08 mar 2024 | 26.71 | 26.77 | 26.67 | 26.71 | 26.71 | 30,600 |
07 mar 2024 | 26.65 | 26.73 | 26.61 | 26.68 | 26.68 | 26,600 |
06 mar 2024 | 26.70 | 26.75 | 26.46 | 26.60 | 26.60 | 93,900 |
05 mar 2024 | 26.64 | 26.71 | 26.61 | 26.67 | 26.67 | 50,700 |
04 mar 2024 | 26.72 | 26.72 | 26.56 | 26.59 | 26.59 | 43,900 |
01 mar 2024 | 26.81 | 26.81 | 26.64 | 26.72 | 26.72 | 47,600 |
29 feb 2024 | 26.79 | 26.84 | 26.52 | 26.75 | 26.75 | 179,300 |
29 feb 2024 | 0.477 Dividendo | |||||
28 feb 2024 | 27.18 | 27.31 | 27.05 | 27.15 | 26.67 | 58,500 |
27 feb 2024 | 27.27 | 27.33 | 27.14 | 27.18 | 26.70 | 52,000 |
26 feb 2024 | 27.32 | 27.43 | 27.24 | 27.33 | 26.85 | 35,400 |
23 feb 2024 | 27.32 | 27.32 | 27.17 | 27.28 | 26.80 | 42,800 |
22 feb 2024 | 27.29 | 27.34 | 27.14 | 27.20 | 26.72 | 41,300 |
21 feb 2024 | 27.28 | 27.28 | 27.13 | 27.24 | 26.76 | 23,000 |
20 feb 2024 | 27.08 | 27.28 | 27.08 | 27.28 | 26.80 | 23,700 |
16 feb 2024 | 27.28 | 27.28 | 26.97 | 27.04 | 26.56 | 74,300 |
15 feb 2024 | 27.22 | 27.42 | 27.12 | 27.32 | 26.84 | 40,700 |
14 feb 2024 | 27.06 | 27.30 | 26.95 | 27.22 | 26.74 | 15,600 |
13 feb 2024 | 27.08 | 27.16 | 26.87 | 26.96 | 26.49 | 55,700 |
12 feb 2024 | 27.11 | 27.30 | 27.06 | 27.29 | 26.81 | 32,000 |
09 feb 2024 | 27.13 | 27.13 | 26.98 | 27.04 | 26.56 | 21,400 |
08 feb 2024 | 27.11 | 27.11 | 27.00 | 27.06 | 26.58 | 56,900 |
07 feb 2024 | 26.92 | 27.27 | 26.76 | 27.02 | 26.55 | 53,400 |
06 feb 2024 | 27.15 | 27.16 | 26.69 | 26.80 | 26.33 | 31,500 |
05 feb 2024 | 27.18 | 27.25 | 26.95 | 26.99 | 26.52 | 28,300 |
02 feb 2024 | 27.20 | 27.27 | 27.13 | 27.18 | 26.70 | 26,500 |
01 feb 2024 | 27.17 | 27.31 | 27.16 | 27.31 | 26.83 | 14,000 |
31 ene 2024 | 27.48 | 27.48 | 27.08 | 27.09 | 26.61 | 79,400 |
30 ene 2024 | 27.59 | 27.61 | 27.33 | 27.35 | 26.87 | 57,200 |
29 ene 2024 | 27.71 | 27.71 | 27.45 | 27.55 | 27.07 | 32,900 |
26 ene 2024 | 27.60 | 27.77 | 27.41 | 27.57 | 27.09 | 28,800 |
25 ene 2024 | 27.29 | 27.64 | 27.20 | 27.63 | 27.14 | 41,400 |
24 ene 2024 | 27.29 | 27.30 | 27.21 | 27.25 | 26.77 | 38,200 |
23 ene 2024 | 27.16 | 27.28 | 27.16 | 27.25 | 26.77 | 73,500 |
22 ene 2024 | 27.29 | 27.30 | 27.17 | 27.22 | 26.74 | 103,800 |
19 ene 2024 | 27.31 | 27.31 | 27.14 | 27.24 | 26.76 | 54,600 |
18 ene 2024 | 27.35 | 27.39 | 27.21 | 27.22 | 26.74 | 32,600 |
17 ene 2024 | 27.31 | 27.37 | 27.21 | 27.32 | 26.84 | 64,400 |
16 ene 2024 | 27.30 | 27.40 | 27.26 | 27.31 | 26.83 | 25,400 |
12 ene 2024 | 27.41 | 27.49 | 27.27 | 27.32 | 26.84 | 232,500 |
11 ene 2024 | 27.35 | 27.35 | 27.20 | 27.27 | 26.79 | 219,800 |
10 ene 2024 | 27.40 | 27.40 | 27.17 | 27.25 | 26.77 | 304,200 |
09 ene 2024 | 27.39 | 27.41 | 27.26 | 27.31 | 26.83 | 221,600 |
08 ene 2024 | 27.43 | 27.43 | 27.29 | 27.35 | 26.87 | 52,900 |
05 ene 2024 | 27.52 | 27.52 | 27.31 | 27.35 | 26.87 | 228,000 |
04 ene 2024 | 27.45 | 27.64 | 27.35 | 27.40 | 26.92 | 402,900 |
03 ene 2024 | 27.36 | 27.46 | 27.30 | 27.32 | 26.84 | 265,000 |
02 ene 2024 | 27.39 | 27.47 | 27.31 | 27.44 | 26.96 | 64,200 |
29 dic 2023 | 27.35 | 27.49 | 27.07 | 27.47 | 26.99 | 825,500 |
28 dic 2023 | 27.18 | 27.38 | 27.15 | 27.36 | 26.88 | 33,100 |
27 dic 2023 | 27.12 | 27.19 | 27.02 | 27.13 | 26.65 | 40,400 |
26 dic 2023 | 27.24 | 27.31 | 27.01 | 27.02 | 26.55 | 33,200 |
22 dic 2023 | 27.55 | 27.58 | 27.09 | 27.20 | 26.72 | 107,500 |
21 dic 2023 | 27.40 | 27.53 | 27.24 | 27.49 | 27.01 | 46,000 |
20 dic 2023 | 27.37 | 27.41 | 27.23 | 27.23 | 26.75 | 48,400 |
19 dic 2023 | 27.27 | 27.31 | 27.13 | 27.28 | 26.80 | 107,200 |
*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. |