Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 26.84 | 27.20 | 26.66 | 26.70 | 26.70 | 69,278 |
28 may 2024 | 27.30 | 27.40 | 26.74 | 26.84 | 26.84 | 163,955 |
27 may 2024 | 27.84 | 27.84 | 27.08 | 27.08 | 27.08 | 125,915 |
24 may 2024 | 27.54 | 27.54 | 27.22 | 27.32 | 27.32 | 74,708 |
23 may 2024 | 27.00 | 27.86 | 27.00 | 27.60 | 27.60 | 164,647 |
22 may 2024 | 27.24 | 27.48 | 26.70 | 27.20 | 27.20 | 230,178 |
21 may 2024 | 27.64 | 27.64 | 27.24 | 27.24 | 27.24 | 172,654 |
20 may 2024 | 27.58 | 27.72 | 27.42 | 27.64 | 27.64 | 83,433 |
17 may 2024 | 27.48 | 27.76 | 27.14 | 27.14 | 27.14 | 124,406 |
16 may 2024 | 28.00 | 28.00 | 27.48 | 27.52 | 27.52 | 142,082 |
15 may 2024 | 27.22 | 28.20 | 27.22 | 28.00 | 28.00 | 247,423 |
14 may 2024 | 27.44 | 27.68 | 27.22 | 27.22 | 27.22 | 278,277 |
13 may 2024 | 27.60 | 27.80 | 27.18 | 27.20 | 27.20 | 381,959 |
10 may 2024 | 28.14 | 28.22 | 27.60 | 27.60 | 27.60 | 361,673 |
09 may 2024 | 28.00 | 28.28 | 27.68 | 27.80 | 27.80 | 5,138,194 |
08 may 2024 | 30.00 | 30.10 | 29.86 | 30.00 | 30.00 | 392,611 |
02 may 2024 | 29.18 | 29.76 | 28.74 | 29.48 | 29.48 | 284,499 |
30 abr 2024 | 28.70 | 29.20 | 28.46 | 29.18 | 29.18 | 262,087 |
29 abr 2024 | 28.14 | 29.22 | 28.14 | 29.22 | 29.22 | 145,680 |
26 abr 2024 | 28.30 | 28.74 | 28.20 | 28.70 | 28.70 | 177,886 |
25 abr 2024 | 28.02 | 28.54 | 28.02 | 28.54 | 28.54 | 108,995 |
24 abr 2024 | 28.00 | 28.64 | 27.90 | 28.38 | 28.38 | 142,572 |
23 abr 2024 | 27.80 | 28.06 | 27.80 | 28.06 | 28.06 | 229,455 |
22 abr 2024 | 27.30 | 27.88 | 27.26 | 27.78 | 27.78 | 144,548 |
19 abr 2024 | 26.48 | 27.26 | 26.00 | 27.26 | 27.26 | 193,631 |
18 abr 2024 | 26.02 | 26.64 | 26.00 | 26.50 | 26.50 | 731,902 |
17 abr 2024 | 26.02 | 26.02 | 25.64 | 25.78 | 25.78 | 242,887 |
16 abr 2024 | 26.36 | 26.64 | 25.92 | 26.02 | 26.02 | 446,834 |
15 abr 2024 | 25.90 | 26.70 | 25.90 | 26.70 | 26.70 | 155,992 |
12 abr 2024 | 26.28 | 26.60 | 25.74 | 26.42 | 26.42 | 257,234 |
11 abr 2024 | 26.60 | 26.60 | 26.14 | 26.28 | 26.28 | 126,317 |
10 abr 2024 | 26.58 | 26.68 | 26.24 | 26.56 | 26.56 | 117,446 |
09 abr 2024 | 26.28 | 26.60 | 26.02 | 26.30 | 26.30 | 165,694 |
08 abr 2024 | 26.10 | 26.18 | 25.82 | 26.00 | 26.00 | 125,876 |
05 abr 2024 | 25.80 | 26.08 | 25.70 | 26.00 | 26.00 | 105,201 |
04 abr 2024 | 26.02 | 26.42 | 25.76 | 26.10 | 26.10 | 122,494 |
03 abr 2024 | 26.74 | 26.76 | 26.00 | 26.30 | 26.30 | 126,137 |
02 abr 2024 | 26.70 | 26.80 | 26.54 | 26.74 | 26.74 | 174,593 |
28 mar 2024 | 26.26 | 26.74 | 26.16 | 26.70 | 26.70 | 192,443 |
27 mar 2024 | 26.16 | 26.34 | 26.08 | 26.26 | 26.26 | 119,881 |
26 mar 2024 | 25.90 | 26.32 | 25.52 | 26.14 | 26.14 | 152,176 |
22 mar 2024 | 25.80 | 26.40 | 25.80 | 26.04 | 26.04 | 124,772 |
21 mar 2024 | 26.30 | 26.48 | 25.92 | 26.42 | 26.42 | 149,954 |
20 mar 2024 | 25.70 | 25.98 | 25.60 | 25.86 | 25.86 | 102,621 |
19 mar 2024 | 26.20 | 26.20 | 25.70 | 25.80 | 25.80 | 201,665 |
19 mar 2024 | 0.6 Dividendo | |||||
15 mar 2024 | 26.50 | 26.90 | 26.16 | 26.70 | 26.10 | 614,891 |
14 mar 2024 | 26.20 | 26.44 | 26.06 | 26.34 | 25.75 | 120,723 |
13 mar 2024 | 26.16 | 26.46 | 25.90 | 25.94 | 25.36 | 129,633 |
12 mar 2024 | 26.08 | 26.42 | 25.90 | 26.16 | 25.57 | 143,967 |
11 mar 2024 | 26.80 | 27.00 | 26.08 | 26.08 | 25.49 | 175,881 |
08 mar 2024 | 26.98 | 26.98 | 26.34 | 26.74 | 26.14 | 149,607 |
07 mar 2024 | 26.60 | 26.88 | 26.40 | 26.40 | 25.81 | 115,423 |
06 mar 2024 | 26.88 | 27.20 | 26.68 | 26.68 | 26.08 | 102,883 |
05 mar 2024 | 27.10 | 27.40 | 26.82 | 26.88 | 26.28 | 172,961 |
04 mar 2024 | 27.02 | 27.38 | 27.02 | 27.14 | 26.53 | 98,895 |
01 mar 2024 | 26.80 | 27.38 | 26.80 | 27.20 | 26.59 | 131,414 |
29 feb 2024 | 26.92 | 27.26 | 26.92 | 27.04 | 26.43 | 303,924 |
28 feb 2024 | 27.50 | 27.50 | 26.88 | 26.92 | 26.32 | 106,277 |
27 feb 2024 | 26.78 | 27.24 | 26.78 | 27.04 | 26.43 | 143,877 |
26 feb 2024 | 26.94 | 27.26 | 26.94 | 27.02 | 26.41 | 54,435 |
23 feb 2024 | 27.54 | 28.00 | 27.08 | 27.36 | 26.75 | 107,548 |
22 feb 2024 | 27.94 | 28.00 | 27.50 | 27.54 | 26.92 | 118,358 |
21 feb 2024 | 27.76 | 27.90 | 27.62 | 27.90 | 27.27 | 111,304 |
20 feb 2024 | 27.74 | 27.88 | 27.40 | 27.76 | 27.14 | 143,101 |
19 feb 2024 | 26.68 | 27.76 | 26.68 | 27.74 | 27.12 | 85,155 |
16 feb 2024 | 26.96 | 27.26 | 26.30 | 26.68 | 26.08 | 138,992 |
15 feb 2024 | 27.02 | 27.50 | 26.62 | 26.76 | 26.16 | 138,461 |
14 feb 2024 | 27.32 | 27.50 | 27.00 | 27.30 | 26.69 | 136,984 |
13 feb 2024 | 28.00 | 28.08 | 27.30 | 27.42 | 26.80 | 116,696 |
12 feb 2024 | 28.00 | 28.04 | 27.82 | 27.98 | 27.35 | 89,504 |
09 feb 2024 | 27.88 | 27.98 | 27.62 | 27.98 | 27.35 | 126,362 |
08 feb 2024 | 27.06 | 27.78 | 26.86 | 27.70 | 27.08 | 282,220 |
07 feb 2024 | 26.82 | 27.06 | 26.58 | 26.92 | 26.32 | 279,196 |
06 feb 2024 | 26.54 | 26.74 | 26.38 | 26.48 | 25.88 | 211,868 |
05 feb 2024 | 26.80 | 26.80 | 26.28 | 26.54 | 25.94 | 220,731 |
02 feb 2024 | 26.54 | 26.88 | 26.46 | 26.60 | 26.00 | 306,976 |
01 feb 2024 | 26.30 | 26.48 | 26.00 | 26.46 | 25.87 | 246,719 |
31 ene 2024 | 26.20 | 26.60 | 25.74 | 26.00 | 25.42 | 221,472 |
30 ene 2024 | 26.14 | 26.62 | 26.12 | 26.24 | 25.65 | 138,292 |
29 ene 2024 | 26.94 | 26.94 | 26.00 | 26.14 | 25.55 | 148,025 |
26 ene 2024 | 25.96 | 26.84 | 25.50 | 26.60 | 26.00 | 165,836 |
25 ene 2024 | 27.00 | 27.02 | 26.50 | 26.60 | 26.00 | 157,268 |
24 ene 2024 | 26.84 | 27.16 | 26.78 | 27.00 | 26.39 | 265,873 |
23 ene 2024 | 26.40 | 26.84 | 26.30 | 26.84 | 26.24 | 337,649 |
22 ene 2024 | 25.94 | 26.48 | 25.86 | 26.48 | 25.88 | 289,222 |
19 ene 2024 | 25.80 | 26.00 | 25.74 | 25.80 | 25.22 | 257,059 |
18 ene 2024 | 25.26 | 25.80 | 25.10 | 25.70 | 25.12 | 267,315 |
17 ene 2024 | 24.70 | 25.22 | 24.70 | 25.06 | 24.50 | 391,971 |
16 ene 2024 | 25.14 | 25.14 | 24.72 | 24.72 | 24.16 | 67,652 |
15 ene 2024 | 24.74 | 25.20 | 24.72 | 25.14 | 24.58 | 62,561 |
12 ene 2024 | 25.00 | 25.10 | 24.54 | 25.02 | 24.46 | 91,991 |
11 ene 2024 | 25.00 | 25.26 | 24.74 | 24.74 | 24.18 | 189,773 |
10 ene 2024 | 24.70 | 25.30 | 24.70 | 25.14 | 24.58 | 152,577 |
09 ene 2024 | 25.40 | 25.48 | 24.66 | 24.70 | 24.14 | 131,783 |
08 ene 2024 | 24.96 | 25.44 | 24.60 | 25.44 | 24.87 | 162,625 |
05 ene 2024 | 24.62 | 24.86 | 24.44 | 24.50 | 23.95 | 140,085 |
04 ene 2024 | 24.70 | 24.94 | 24.56 | 24.82 | 24.26 | 145,274 |
03 ene 2024 | 25.04 | 25.04 | 24.60 | 24.66 | 24.11 | 147,881 |
02 ene 2024 | 25.10 | 25.60 | 24.90 | 25.10 | 24.54 | 85,958 |
*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. |