Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 26.42 | 26.48 | 26.37 | 26.39 | 26.39 | 164,371 |
16 may 2024 | 26.55 | 26.58 | 26.44 | 26.46 | 26.46 | 157,300 |
15 may 2024 | 26.50 | 26.55 | 26.44 | 26.55 | 26.55 | 277,000 |
14 may 2024 | 26.23 | 26.31 | 26.23 | 26.30 | 26.30 | 193,900 |
13 may 2024 | 26.24 | 26.24 | 26.20 | 26.20 | 26.20 | 146,400 |
10 may 2024 | 26.19 | 26.21 | 26.16 | 26.16 | 26.16 | 338,800 |
09 may 2024 | 26.15 | 26.28 | 26.12 | 26.28 | 26.28 | 270,100 |
08 may 2024 | 26.18 | 26.22 | 26.16 | 26.16 | 26.16 | 319,200 |
07 may 2024 | 26.18 | 26.27 | 26.17 | 26.21 | 26.21 | 388,400 |
06 may 2024 | 26.07 | 26.17 | 26.07 | 26.12 | 26.12 | 574,100 |
03 may 2024 | 26.08 | 26.09 | 25.98 | 26.06 | 26.06 | 1,606,200 |
02 may 2024 | 25.89 | 25.97 | 25.81 | 25.95 | 25.95 | 461,400 |
01 may 2024 | 25.85 | 25.94 | 25.66 | 25.87 | 25.87 | 605,400 |
30 abr 2024 | 25.80 | 25.81 | 25.72 | 25.77 | 25.77 | 2,271,400 |
29 abr 2024 | 25.76 | 25.86 | 25.76 | 25.86 | 25.86 | 210,800 |
26 abr 2024 | 25.76 | 25.81 | 25.71 | 25.75 | 25.75 | 260,900 |
25 abr 2024 | 25.68 | 25.70 | 25.61 | 25.69 | 25.69 | 124,100 |
24 abr 2024 | 25.80 | 25.82 | 25.71 | 25.74 | 25.74 | 131,400 |
23 abr 2024 | 25.78 | 25.89 | 25.76 | 25.81 | 25.81 | 358,100 |
22 abr 2024 | 25.80 | 25.86 | 25.79 | 25.84 | 25.84 | 133,600 |
22 abr 2024 | 0.093 Dividendo | |||||
19 abr 2024 | 25.97 | 26.00 | 25.90 | 25.94 | 25.85 | 135,300 |
18 abr 2024 | 26.00 | 26.00 | 25.83 | 25.88 | 25.79 | 131,900 |
17 abr 2024 | 25.96 | 25.98 | 25.83 | 25.94 | 25.85 | 270,800 |
16 abr 2024 | 25.85 | 25.89 | 25.78 | 25.84 | 25.75 | 201,500 |
15 abr 2024 | 25.94 | 26.01 | 25.84 | 25.92 | 25.83 | 720,200 |
12 abr 2024 | 26.09 | 26.16 | 26.07 | 26.08 | 25.99 | 145,900 |
11 abr 2024 | 26.03 | 26.07 | 25.93 | 25.95 | 25.86 | 185,200 |
10 abr 2024 | 26.16 | 26.28 | 25.96 | 26.04 | 25.95 | 299,700 |
09 abr 2024 | 26.27 | 26.37 | 26.26 | 26.33 | 26.24 | 457,500 |
08 abr 2024 | 26.14 | 26.25 | 26.09 | 26.25 | 26.16 | 447,800 |
05 abr 2024 | 26.21 | 26.31 | 26.18 | 26.18 | 26.09 | 176,500 |
04 abr 2024 | 26.40 | 26.40 | 26.26 | 26.35 | 26.26 | 287,400 |
03 abr 2024 | 26.23 | 26.30 | 26.15 | 26.30 | 26.21 | 225,800 |
02 abr 2024 | 26.25 | 26.30 | 26.21 | 26.25 | 26.16 | 529,300 |
01 abr 2024 | 26.43 | 26.44 | 26.30 | 26.30 | 26.21 | 549,600 |
28 mar 2024 | 26.52 | 26.63 | 26.52 | 26.55 | 26.45 | 218,700 |
27 mar 2024 | 26.49 | 26.60 | 26.48 | 26.59 | 26.49 | 139,600 |
26 mar 2024 | 26.42 | 26.51 | 26.40 | 26.45 | 26.36 | 100,200 |
25 mar 2024 | 26.45 | 26.47 | 26.38 | 26.38 | 26.29 | 115,200 |
22 mar 2024 | 26.52 | 26.67 | 26.45 | 26.46 | 26.37 | 181,500 |
21 mar 2024 | 26.43 | 26.47 | 26.33 | 26.35 | 26.26 | 313,800 |
20 mar 2024 | 26.36 | 26.46 | 26.28 | 26.33 | 26.24 | 162,300 |
19 mar 2024 | 26.34 | 26.46 | 26.28 | 26.31 | 26.22 | 129,100 |
18 mar 2024 | 26.35 | 26.44 | 26.23 | 26.28 | 26.19 | 195,000 |
18 mar 2024 | 0.084 Dividendo | |||||
15 mar 2024 | 26.34 | 26.45 | 26.34 | 26.35 | 26.17 | 139,300 |
14 mar 2024 | 26.56 | 26.58 | 26.34 | 26.40 | 26.22 | 9,475,800 |
13 mar 2024 | 26.68 | 26.74 | 26.65 | 26.67 | 26.49 | 201,000 |
12 mar 2024 | 26.73 | 26.81 | 26.66 | 26.77 | 26.59 | 161,000 |
11 mar 2024 | 26.84 | 26.90 | 26.75 | 26.75 | 26.57 | 166,500 |
08 mar 2024 | 26.86 | 26.92 | 26.77 | 26.85 | 26.67 | 525,300 |
07 mar 2024 | 26.85 | 26.87 | 26.71 | 26.74 | 26.56 | 175,500 |
06 mar 2024 | 26.77 | 26.88 | 26.73 | 26.77 | 26.59 | 215,200 |
05 mar 2024 | 26.71 | 26.76 | 26.60 | 26.71 | 26.53 | 229,700 |
04 mar 2024 | 26.50 | 26.61 | 26.47 | 26.50 | 26.32 | 323,500 |
01 mar 2024 | 26.49 | 26.67 | 26.39 | 26.59 | 26.41 | 247,400 |
29 feb 2024 | 26.46 | 26.55 | 26.42 | 26.50 | 26.32 | 378,300 |
28 feb 2024 | 26.34 | 26.42 | 26.33 | 26.39 | 26.21 | 258,700 |
27 feb 2024 | 26.36 | 26.47 | 26.24 | 26.24 | 26.06 | 232,000 |
26 feb 2024 | 26.49 | 26.54 | 26.32 | 26.47 | 26.29 | 1,872,100 |
23 feb 2024 | 26.39 | 26.53 | 26.33 | 26.46 | 26.28 | 186,700 |
22 feb 2024 | 26.33 | 26.37 | 26.20 | 26.36 | 26.18 | 237,200 |
21 feb 2024 | 26.49 | 26.49 | 26.31 | 26.33 | 26.15 | 422,600 |
20 feb 2024 | 26.42 | 26.47 | 26.34 | 26.35 | 26.17 | 186,400 |
20 feb 2024 | 0.081 Dividendo | |||||
16 feb 2024 | 26.42 | 26.55 | 26.37 | 26.42 | 26.16 | 171,300 |
15 feb 2024 | 26.60 | 26.67 | 26.46 | 26.48 | 26.22 | 149,600 |
14 feb 2024 | 26.36 | 26.53 | 26.31 | 26.44 | 26.18 | 115,300 |
13 feb 2024 | 26.54 | 26.54 | 26.35 | 26.35 | 26.09 | 115,500 |
12 feb 2024 | 26.66 | 26.72 | 26.59 | 26.69 | 26.43 | 149,800 |
09 feb 2024 | 26.60 | 26.63 | 26.53 | 26.56 | 26.30 | 105,600 |
08 feb 2024 | 26.72 | 26.72 | 26.51 | 26.57 | 26.31 | 378,600 |
07 feb 2024 | 26.77 | 26.83 | 26.63 | 26.79 | 26.53 | 166,300 |
06 feb 2024 | 26.71 | 26.84 | 26.67 | 26.78 | 26.52 | 175,100 |
05 feb 2024 | 26.76 | 26.76 | 26.61 | 26.61 | 26.35 | 182,500 |
02 feb 2024 | 26.99 | 27.00 | 26.81 | 26.88 | 26.62 | 178,700 |
01 feb 2024 | 27.17 | 27.33 | 26.88 | 27.27 | 27.00 | 332,800 |
31 ene 2024 | 26.90 | 27.06 | 26.87 | 26.93 | 26.67 | 125,500 |
30 ene 2024 | 26.78 | 26.89 | 26.69 | 26.89 | 26.63 | 300,800 |
29 ene 2024 | 26.62 | 26.81 | 26.59 | 26.79 | 26.53 | 226,000 |
26 ene 2024 | 26.56 | 26.65 | 26.48 | 26.60 | 26.34 | 179,300 |
25 ene 2024 | 26.47 | 26.56 | 26.42 | 26.49 | 26.23 | 104,000 |
24 ene 2024 | 26.56 | 26.66 | 26.38 | 26.42 | 26.16 | 162,000 |
23 ene 2024 | 26.53 | 26.55 | 26.45 | 26.50 | 26.24 | 176,100 |
22 ene 2024 | 26.65 | 26.66 | 26.55 | 26.63 | 26.37 | 154,400 |
22 ene 2024 | 0.083 Dividendo | |||||
19 ene 2024 | 26.55 | 26.63 | 26.47 | 26.63 | 26.29 | 107,300 |
18 ene 2024 | 26.63 | 26.63 | 26.44 | 26.52 | 26.18 | 179,100 |
17 ene 2024 | 26.61 | 26.67 | 26.50 | 26.55 | 26.21 | 193,200 |
16 ene 2024 | 26.70 | 26.74 | 26.55 | 26.64 | 26.30 | 161,800 |
12 ene 2024 | 26.79 | 26.89 | 26.77 | 26.81 | 26.46 | 152,600 |
11 ene 2024 | 26.71 | 26.84 | 26.64 | 26.72 | 26.38 | 799,100 |
10 ene 2024 | 26.72 | 26.75 | 26.66 | 26.70 | 26.36 | 284,100 |
09 ene 2024 | 26.71 | 26.74 | 26.62 | 26.71 | 26.37 | 176,400 |
08 ene 2024 | 26.59 | 26.75 | 26.58 | 26.75 | 26.41 | 199,400 |
05 ene 2024 | 26.69 | 26.85 | 26.60 | 26.65 | 26.31 | 180,300 |
04 ene 2024 | 26.77 | 26.78 | 26.68 | 26.71 | 26.37 | 181,400 |
03 ene 2024 | 26.74 | 26.91 | 26.67 | 26.88 | 26.53 | 239,500 |
02 ene 2024 | 26.80 | 26.95 | 26.73 | 26.74 | 26.40 | 442,900 |
*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. |