Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 28.83 | 28.87 | 28.79 | 28.87 | 28.87 | 30,575 |
20 may 2024 | 28.86 | 28.86 | 28.81 | 28.81 | 28.81 | 2,600 |
17 may 2024 | 28.91 | 28.91 | 28.59 | 28.71 | 28.71 | 1,800 |
16 may 2024 | 29.04 | 29.04 | 28.67 | 28.67 | 28.67 | 4,200 |
15 may 2024 | 28.60 | 28.79 | 28.54 | 28.79 | 28.79 | 900 |
14 may 2024 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | 600 |
13 may 2024 | 28.85 | 28.85 | 28.38 | 28.40 | 28.40 | 8,200 |
10 may 2024 | 28.49 | 28.57 | 28.46 | 28.56 | 28.56 | 7,000 |
09 may 2024 | 28.11 | 28.32 | 28.11 | 28.31 | 28.31 | 1,900 |
08 may 2024 | 28.10 | 28.15 | 28.08 | 28.10 | 28.10 | 9,200 |
07 may 2024 | 28.02 | 28.12 | 28.02 | 28.10 | 28.10 | 3,000 |
06 may 2024 | 27.78 | 27.91 | 27.78 | 27.91 | 27.91 | 3,600 |
03 may 2024 | 27.52 | 27.67 | 27.52 | 27.67 | 27.67 | 100 |
02 may 2024 | 27.36 | 27.36 | 27.27 | 27.29 | 27.29 | 300 |
01 may 2024 | 27.29 | 27.34 | 27.29 | 27.30 | 27.30 | 800 |
30 abr 2024 | 27.77 | 27.80 | 27.37 | 27.37 | 27.37 | 14,900 |
29 abr 2024 | 27.81 | 27.81 | 27.70 | 27.74 | 27.74 | 4,000 |
26 abr 2024 | 27.80 | 27.80 | 27.72 | 27.72 | 27.72 | 1,100 |
25 abr 2024 | 27.70 | 27.70 | 27.67 | 27.67 | 27.67 | 700 |
24 abr 2024 | 27.81 | 27.82 | 27.70 | 27.79 | 27.79 | 5,600 |
23 abr 2024 | 27.57 | 27.85 | 27.57 | 27.79 | 27.79 | 20,200 |
22 abr 2024 | 27.35 | 27.56 | 27.35 | 27.41 | 27.41 | 170,500 |
19 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
18 abr 2024 | 27.60 | 27.60 | 27.31 | 27.31 | 27.31 | 1,300 |
17 abr 2024 | 27.50 | 27.50 | 27.39 | 27.39 | 27.39 | 4,000 |
16 abr 2024 | 27.58 | 27.59 | 27.58 | 27.59 | 27.59 | 600 |
15 abr 2024 | 28.04 | 28.13 | 27.61 | 27.61 | 27.61 | 2,900 |
12 abr 2024 | 27.96 | 28.05 | 27.77 | 27.85 | 27.85 | 11,500 |
11 abr 2024 | 28.18 | 28.20 | 28.17 | 28.17 | 28.17 | 1,000 |
10 abr 2024 | 28.16 | 28.20 | 28.16 | 28.17 | 28.17 | 600 |
09 abr 2024 | 28.38 | 28.47 | 28.38 | 28.47 | 28.47 | 700 |
08 abr 2024 | 28.65 | 28.66 | 28.56 | 28.56 | 28.56 | 3,600 |
05 abr 2024 | 28.62 | 28.62 | 28.55 | 28.61 | 28.61 | 2,700 |
04 abr 2024 | 28.47 | 28.47 | 28.22 | 28.22 | 28.22 | 800 |
03 abr 2024 | 28.59 | 28.68 | 28.59 | 28.61 | 28.61 | 3,600 |
02 abr 2024 | 28.52 | 28.52 | 28.46 | 28.52 | 28.52 | 1,200 |
01 abr 2024 | 28.77 | 28.77 | 28.67 | 28.69 | 28.69 | 1,900 |
28 mar 2024 | 28.72 | 28.81 | 28.72 | 28.75 | 28.75 | 2,600 |
27 mar 2024 | 28.55 | 28.69 | 28.55 | 28.69 | 28.69 | 4,300 |
26 mar 2024 | 28.50 | 28.63 | 28.50 | 28.53 | 28.53 | 15,500 |
25 mar 2024 | 28.73 | 28.73 | 28.54 | 28.54 | 28.54 | 3,100 |
25 mar 2024 | 0.021 Dividendo | |||||
22 mar 2024 | 28.88 | 28.90 | 28.83 | 28.84 | 28.82 | 3,200 |
21 mar 2024 | 28.89 | 28.96 | 28.86 | 28.87 | 28.85 | 1,100 |
20 mar 2024 | 28.50 | 28.71 | 28.48 | 28.66 | 28.64 | 3,800 |
19 mar 2024 | 28.21 | 28.44 | 28.21 | 28.44 | 28.42 | 1,400 |
18 mar 2024 | 28.44 | 28.44 | 28.21 | 28.21 | 28.19 | 4,300 |
15 mar 2024 | 28.12 | 28.16 | 28.08 | 28.10 | 28.08 | 1,700 |
14 mar 2024 | 28.17 | 28.24 | 28.12 | 28.21 | 28.19 | 4,100 |
13 mar 2024 | 28.11 | 28.17 | 28.08 | 28.15 | 28.13 | 2,900 |
12 mar 2024 | 28.12 | 28.17 | 28.05 | 28.16 | 28.14 | 3,000 |
11 mar 2024 | 27.91 | 27.91 | 27.77 | 27.91 | 27.89 | 2,100 |
08 mar 2024 | 28.27 | 28.27 | 28.01 | 28.01 | 27.99 | 1,300 |
07 mar 2024 | 28.14 | 28.22 | 28.13 | 28.22 | 28.20 | 900 |
06 mar 2024 | 27.85 | 28.00 | 27.85 | 27.92 | 27.89 | 5,100 |
05 mar 2024 | 27.75 | 27.81 | 27.63 | 27.72 | 27.70 | 2,100 |
04 mar 2024 | 27.93 | 28.04 | 27.93 | 27.98 | 27.95 | 6,400 |
01 mar 2024 | 27.75 | 27.87 | 27.75 | 27.87 | 27.85 | 1,900 |
29 feb 2024 | 27.66 | 27.73 | 27.61 | 27.70 | 27.68 | 10,400 |
28 feb 2024 | 27.61 | 27.67 | 27.59 | 27.64 | 27.61 | 3,000 |
27 feb 2024 | 27.79 | 27.79 | 27.42 | 27.54 | 27.52 | 2,800 |
26 feb 2024 | 27.53 | 27.53 | 27.49 | 27.49 | 27.47 | 1,700 |
23 feb 2024 | 27.38 | 27.53 | 27.38 | 27.51 | 27.49 | 2,000 |
22 feb 2024 | 27.18 | 27.41 | 27.10 | 27.41 | 27.39 | 3,400 |
21 feb 2024 | 26.71 | 26.85 | 26.67 | 26.85 | 26.83 | 3,300 |
20 feb 2024 | 26.69 | 26.75 | 26.69 | 26.73 | 26.71 | 2,600 |
16 feb 2024 | 26.94 | 26.94 | 26.79 | 26.81 | 26.79 | 1,100 |
15 feb 2024 | 26.78 | 26.89 | 26.72 | 26.89 | 26.87 | 4,800 |
14 feb 2024 | 26.46 | 26.66 | 26.44 | 26.66 | 26.64 | 14,300 |
13 feb 2024 | 26.58 | 26.58 | 26.19 | 26.31 | 26.29 | 6,200 |
12 feb 2024 | 26.97 | 26.97 | 26.65 | 26.65 | 26.63 | 7,800 |
09 feb 2024 | 26.65 | 26.90 | 26.65 | 26.83 | 26.81 | 11,500 |
08 feb 2024 | 26.62 | 26.83 | 26.62 | 26.70 | 26.68 | 16,400 |
07 feb 2024 | 26.68 | 26.77 | 26.60 | 26.61 | 26.59 | 1,600 |
06 feb 2024 | 26.33 | 26.47 | 26.33 | 26.47 | 26.45 | 300 |
05 feb 2024 | 26.28 | 26.43 | 26.26 | 26.38 | 26.36 | 4,900 |
02 feb 2024 | 26.49 | 26.63 | 26.37 | 26.62 | 26.60 | 3,600 |
01 feb 2024 | 26.16 | 26.22 | 26.16 | 26.22 | 26.20 | 1,400 |
31 ene 2024 | 26.00 | 26.02 | 25.69 | 25.69 | 25.67 | 2,600 |
30 ene 2024 | 26.20 | 26.26 | 26.05 | 26.18 | 26.16 | 5,200 |
29 ene 2024 | 25.77 | 25.98 | 25.77 | 25.98 | 25.96 | 3,000 |
26 ene 2024 | 25.86 | 25.97 | 25.84 | 25.84 | 25.82 | 7,500 |
25 ene 2024 | 25.98 | 25.98 | 25.80 | 25.88 | 25.86 | 133,200 |
24 ene 2024 | 26.01 | 26.05 | 25.83 | 25.83 | 25.81 | 88,200 |
23 ene 2024 | 25.97 | 25.97 | 25.80 | 25.96 | 25.94 | 312,000 |
22 ene 2024 | 26.01 | 26.01 | 25.88 | 25.88 | 25.86 | 600 |
19 ene 2024 | 25.19 | 25.73 | 25.19 | 25.71 | 25.69 | 5,900 |
18 ene 2024 | 25.27 | 25.40 | 25.14 | 25.40 | 25.38 | 30,000 |
17 ene 2024 | 25.07 | 25.08 | 24.94 | 25.01 | 24.99 | 4,500 |
16 ene 2024 | 25.26 | 25.26 | 25.08 | 25.13 | 25.11 | 4,500 |
12 ene 2024 | 25.02 | 25.66 | 25.02 | 25.16 | 25.14 | 267,000 |
11 ene 2024 | 25.05 | 25.06 | 24.79 | 25.06 | 25.04 | 9,600 |
10 ene 2024 | 24.99 | 24.99 | 24.78 | 24.94 | 24.93 | 8,600 |
09 ene 2024 | 24.92 | 24.92 | 24.73 | 24.81 | 24.79 | 1,200 |
08 ene 2024 | 24.81 | 24.90 | 24.81 | 24.90 | 24.88 | 2,900 |
05 ene 2024 | 24.59 | 24.66 | 24.41 | 24.48 | 24.46 | 9,100 |
04 ene 2024 | 24.73 | 24.73 | 24.58 | 24.58 | 24.56 | 7,400 |
03 ene 2024 | 24.70 | 24.71 | 24.56 | 24.56 | 24.54 | 2,600 |
02 ene 2024 | 25.06 | 25.06 | 24.86 | 24.89 | 24.88 | 700 |
29 dic 2023 | 25.22 | 25.23 | 25.17 | 25.17 | 25.15 | 6,000 |
*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. |