Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 23.48 | 4,985,277 |
07 may 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 23.30 | 3,240,000 |
06 may 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 23.42 | 5,717,900 |
03 may 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 23.38 | 5,865,200 |
02 may 2024 | 23.00 | 23.09 | 22.81 | 22.97 | 22.97 | 4,712,800 |
01 may 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 22.77 | 4,111,400 |
30 abr 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 22.84 | 8,588,800 |
29 abr 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 23.38 | 10,158,100 |
26 abr 2024 | 25.14 | 25.30 | 24.89 | 24.99 | 24.99 | 7,536,000 |
25 abr 2024 | 25.04 | 25.24 | 24.69 | 25.09 | 25.09 | 6,577,400 |
24 abr 2024 | 25.12 | 25.47 | 24.98 | 25.35 | 25.35 | 7,187,000 |
23 abr 2024 | 25.52 | 25.60 | 25.29 | 25.33 | 25.33 | 4,895,400 |
22 abr 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 25.58 | 4,328,600 |
19 abr 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 25.15 | 3,621,200 |
18 abr 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 25.02 | 4,018,900 |
17 abr 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 24.81 | 2,886,700 |
16 abr 2024 | 24.78 | 24.92 | 24.40 | 24.71 | 24.71 | 5,064,200 |
15 abr 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 24.94 | 5,014,100 |
12 abr 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 25.41 | 4,734,000 |
11 abr 2024 | 26.38 | 26.47 | 26.10 | 26.28 | 26.28 | 3,676,600 |
10 abr 2024 | 26.85 | 27.06 | 26.15 | 26.30 | 26.30 | 3,512,500 |
09 abr 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 27.54 | 3,063,200 |
08 abr 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 27.26 | 2,527,500 |
05 abr 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 27.05 | 2,031,700 |
04 abr 2024 | 27.88 | 28.08 | 27.12 | 27.20 | 27.20 | 2,553,500 |
03 abr 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 27.50 | 1,952,600 |
02 abr 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 27.28 | 1,717,800 |
01 abr 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 27.62 | 2,405,700 |
28 mar 2024 | 27.69 | 28.15 | 27.64 | 28.11 | 28.11 | 3,102,100 |
27 mar 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 27.63 | 5,497,600 |
27 mar 2024 | 0.31 Dividendo | |||||
26 mar 2024 | 27.50 | 27.57 | 27.02 | 27.03 | 26.72 | 2,813,200 |
25 mar 2024 | 27.43 | 27.67 | 27.26 | 27.31 | 27.00 | 2,476,100 |
22 mar 2024 | 27.89 | 27.97 | 27.33 | 27.37 | 27.06 | 2,300,200 |
21 mar 2024 | 27.65 | 28.07 | 27.41 | 27.85 | 27.53 | 3,043,100 |
20 mar 2024 | 26.89 | 27.57 | 26.85 | 27.35 | 27.04 | 3,863,600 |
19 mar 2024 | 26.80 | 27.20 | 26.79 | 27.06 | 26.75 | 2,998,700 |
18 mar 2024 | 26.90 | 26.98 | 26.55 | 26.86 | 26.55 | 2,888,600 |
15 mar 2024 | 26.75 | 27.22 | 26.61 | 26.90 | 26.59 | 10,803,400 |
14 mar 2024 | 27.72 | 27.76 | 26.88 | 27.04 | 26.73 | 3,773,500 |
13 mar 2024 | 27.86 | 28.16 | 27.75 | 27.82 | 27.50 | 3,639,000 |
12 mar 2024 | 28.41 | 28.61 | 27.60 | 27.85 | 27.53 | 3,634,400 |
11 mar 2024 | 27.98 | 28.42 | 27.76 | 28.40 | 28.07 | 2,658,700 |
08 mar 2024 | 28.12 | 28.42 | 28.04 | 28.05 | 27.73 | 2,438,400 |
07 mar 2024 | 28.12 | 28.37 | 27.91 | 27.97 | 27.65 | 2,689,500 |
06 mar 2024 | 28.00 | 28.11 | 27.57 | 27.85 | 27.53 | 2,021,300 |
05 mar 2024 | 27.61 | 27.94 | 27.48 | 27.65 | 27.33 | 2,399,800 |
04 mar 2024 | 27.52 | 28.12 | 27.50 | 27.73 | 27.41 | 2,006,100 |
01 mar 2024 | 27.41 | 27.56 | 27.15 | 27.42 | 27.11 | 2,760,900 |
29 feb 2024 | 27.26 | 27.61 | 27.15 | 27.45 | 27.14 | 3,868,900 |
28 feb 2024 | 26.86 | 27.27 | 26.84 | 27.01 | 26.70 | 2,518,400 |
27 feb 2024 | 26.80 | 27.14 | 26.76 | 27.09 | 26.78 | 2,285,800 |
26 feb 2024 | 26.84 | 27.12 | 26.55 | 26.73 | 26.42 | 2,539,600 |
23 feb 2024 | 27.15 | 27.32 | 26.99 | 27.01 | 26.70 | 2,319,000 |
22 feb 2024 | 27.22 | 27.34 | 27.03 | 27.12 | 26.81 | 1,793,400 |
21 feb 2024 | 26.94 | 27.09 | 26.79 | 27.06 | 26.75 | 1,626,300 |
20 feb 2024 | 26.92 | 27.32 | 26.82 | 27.10 | 26.79 | 2,395,500 |
16 feb 2024 | 27.07 | 27.40 | 26.92 | 27.27 | 26.96 | 2,635,700 |
15 feb 2024 | 26.99 | 27.44 | 26.92 | 27.37 | 27.06 | 2,825,700 |
14 feb 2024 | 26.66 | 26.89 | 26.45 | 26.77 | 26.46 | 3,265,500 |
13 feb 2024 | 27.30 | 27.33 | 26.07 | 26.31 | 26.01 | 5,787,200 |
12 feb 2024 | 27.11 | 28.51 | 27.10 | 28.11 | 27.79 | 4,671,400 |
09 feb 2024 | 26.87 | 27.13 | 26.58 | 27.10 | 26.79 | 2,687,800 |
08 feb 2024 | 26.77 | 26.93 | 26.48 | 26.83 | 26.52 | 2,301,400 |
07 feb 2024 | 26.68 | 26.91 | 26.22 | 26.72 | 26.41 | 2,646,100 |
06 feb 2024 | 26.25 | 26.63 | 26.25 | 26.63 | 26.32 | 2,423,400 |
05 feb 2024 | 26.57 | 26.61 | 26.20 | 26.33 | 26.03 | 3,257,800 |
02 feb 2024 | 26.64 | 27.11 | 26.49 | 26.91 | 26.60 | 2,737,800 |
01 feb 2024 | 26.75 | 27.05 | 26.24 | 27.05 | 26.74 | 3,641,700 |
31 ene 2024 | 26.91 | 27.33 | 26.60 | 26.63 | 26.32 | 5,663,400 |
30 ene 2024 | 27.26 | 27.37 | 26.93 | 27.13 | 26.82 | 4,879,700 |
29 ene 2024 | 28.12 | 28.13 | 26.80 | 27.51 | 27.19 | 9,094,300 |
26 ene 2024 | 27.52 | 27.63 | 27.34 | 27.59 | 27.27 | 5,037,000 |
25 ene 2024 | 27.13 | 27.50 | 26.89 | 27.48 | 27.16 | 4,183,100 |
24 ene 2024 | 27.58 | 27.58 | 26.87 | 26.88 | 26.57 | 4,063,200 |
23 ene 2024 | 28.42 | 28.43 | 27.20 | 27.25 | 26.94 | 5,172,300 |
22 ene 2024 | 28.09 | 28.45 | 28.00 | 28.33 | 28.01 | 3,644,400 |
19 ene 2024 | 27.60 | 27.94 | 27.27 | 27.93 | 27.61 | 3,397,400 |
18 ene 2024 | 27.56 | 27.56 | 26.96 | 27.46 | 27.15 | 2,407,500 |
17 ene 2024 | 27.35 | 27.73 | 27.19 | 27.37 | 27.06 | 2,914,400 |
16 ene 2024 | 28.11 | 28.11 | 27.61 | 27.84 | 27.52 | 3,981,200 |
12 ene 2024 | 28.94 | 29.13 | 28.25 | 28.40 | 28.07 | 3,449,600 |
11 ene 2024 | 28.81 | 29.05 | 28.45 | 28.80 | 28.47 | 5,964,800 |
10 ene 2024 | 29.20 | 29.40 | 28.97 | 29.08 | 28.75 | 3,491,500 |
09 ene 2024 | 29.10 | 29.41 | 29.04 | 29.12 | 28.79 | 3,211,200 |
08 ene 2024 | 28.98 | 29.33 | 28.69 | 29.33 | 28.99 | 2,775,300 |
05 ene 2024 | 28.27 | 29.09 | 28.20 | 28.88 | 28.55 | 3,083,000 |
04 ene 2024 | 28.26 | 28.79 | 28.20 | 28.47 | 28.14 | 2,725,500 |
03 ene 2024 | 29.00 | 29.00 | 28.26 | 28.27 | 27.95 | 3,577,900 |
02 ene 2024 | 29.21 | 29.41 | 29.00 | 29.29 | 28.95 | 3,657,700 |
02 ene 2024 | 0.31 Dividendo | |||||
29 dic 2023 | 29.92 | 30.10 | 29.68 | 29.79 | 29.14 | 2,031,900 |
28 dic 2023 | 30.03 | 30.21 | 29.98 | 30.06 | 29.41 | 1,407,000 |
27 dic 2023 | 30.17 | 30.32 | 29.91 | 30.18 | 29.52 | 1,454,500 |
26 dic 2023 | 29.74 | 30.09 | 29.60 | 30.08 | 29.43 | 1,791,900 |
22 dic 2023 | 29.65 | 29.99 | 29.58 | 29.70 | 29.05 | 1,877,600 |
21 dic 2023 | 29.49 | 29.60 | 29.15 | 29.55 | 28.91 | 2,710,000 |
20 dic 2023 | 29.55 | 29.95 | 29.21 | 29.22 | 28.58 | 2,865,500 |
19 dic 2023 | 29.29 | 29.83 | 29.26 | 29.72 | 29.07 | 2,839,300 |
18 dic 2023 | 29.42 | 29.51 | 29.09 | 29.22 | 28.58 | 3,809,700 |
*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. |