Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.50 | 25.88 | 25.22 | 25.61 | 25.61 | 1,409,444 |
02 may 2024 | 25.21 | 25.38 | 24.73 | 25.09 | 25.09 | 1,407,200 |
01 may 2024 | 25.75 | 25.75 | 24.72 | 25.04 | 25.04 | 1,940,700 |
30 abr 2024 | 26.68 | 26.72 | 25.72 | 25.79 | 25.79 | 1,529,800 |
29 abr 2024 | 26.93 | 27.09 | 26.60 | 26.85 | 26.85 | 1,361,500 |
26 abr 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 26.93 | 962,800 |
25 abr 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 26.99 | 984,800 |
24 abr 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 27.03 | 1,587,400 |
23 abr 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 27.30 | 1,020,500 |
22 abr 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 26.81 | 1,068,700 |
19 abr 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 27.04 | 1,742,700 |
18 abr 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 27.03 | 1,099,900 |
17 abr 2024 | 27.29 | 27.29 | 26.65 | 26.91 | 26.91 | 1,296,800 |
16 abr 2024 | 26.83 | 27.15 | 26.51 | 27.02 | 27.02 | 1,225,700 |
15 abr 2024 | 26.62 | 27.26 | 26.55 | 26.79 | 26.79 | 1,118,000 |
12 abr 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 26.51 | 1,181,300 |
11 abr 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 26.97 | 1,055,400 |
10 abr 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 27.21 | 1,010,200 |
09 abr 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 27.35 | 959,800 |
08 abr 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 27.17 | 1,484,400 |
05 abr 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 26.91 | 1,925,200 |
04 abr 2024 | 28.92 | 28.92 | 27.76 | 27.89 | 27.89 | 1,779,700 |
03 abr 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 28.65 | 1,197,900 |
02 abr 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 28.73 | 1,178,800 |
01 abr 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 28.89 | 906,500 |
28 mar 2024 | 28.74 | 28.98 | 28.56 | 28.68 | 28.68 | 1,015,600 |
27 mar 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 28.64 | 1,059,800 |
26 mar 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 27.75 | 788,800 |
25 mar 2024 | 27.27 | 27.51 | 27.06 | 27.11 | 27.11 | 1,179,400 |
22 mar 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 27.31 | 1,207,600 |
21 mar 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 27.49 | 2,042,800 |
20 mar 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 28.70 | 1,003,700 |
19 mar 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 28.46 | 1,035,100 |
18 mar 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 28.48 | 1,077,900 |
15 mar 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 28.31 | 1,617,100 |
14 mar 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 28.51 | 1,125,200 |
13 mar 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 28.87 | 1,440,800 |
12 mar 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 28.69 | 1,709,100 |
11 mar 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 28.63 | 1,258,900 |
08 mar 2024 | 29.96 | 30.13 | 29.32 | 29.72 | 29.72 | 1,825,000 |
07 mar 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 29.72 | 1,570,600 |
06 mar 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 29.55 | 1,992,600 |
05 mar 2024 | 27.95 | 29.13 | 27.71 | 28.86 | 28.86 | 2,391,000 |
05 mar 2024 | 0.24 Dividendo | |||||
04 mar 2024 | 27.85 | 28.62 | 27.85 | 28.45 | 28.21 | 2,553,000 |
01 mar 2024 | 27.38 | 28.18 | 26.92 | 27.99 | 27.75 | 1,898,500 |
29 feb 2024 | 27.91 | 27.92 | 26.75 | 27.18 | 26.95 | 1,656,900 |
28 feb 2024 | 27.19 | 27.73 | 26.88 | 27.70 | 27.47 | 1,461,000 |
27 feb 2024 | 28.00 | 28.03 | 26.66 | 27.14 | 26.91 | 1,913,800 |
26 feb 2024 | 28.09 | 28.17 | 27.59 | 27.87 | 27.63 | 1,830,300 |
23 feb 2024 | 26.34 | 28.41 | 26.34 | 27.37 | 27.14 | 1,642,600 |
22 feb 2024 | 26.62 | 27.03 | 26.53 | 26.60 | 26.38 | 1,651,000 |
21 feb 2024 | 26.65 | 26.99 | 26.44 | 26.75 | 26.52 | 1,502,300 |
20 feb 2024 | 26.13 | 27.04 | 26.13 | 26.89 | 26.66 | 1,602,700 |
16 feb 2024 | 26.55 | 27.04 | 26.22 | 26.32 | 26.10 | 1,064,900 |
15 feb 2024 | 26.32 | 26.94 | 26.26 | 26.82 | 26.59 | 999,200 |
14 feb 2024 | 26.58 | 26.58 | 25.73 | 26.14 | 25.92 | 998,200 |
13 feb 2024 | 26.77 | 26.95 | 26.11 | 26.20 | 25.98 | 1,170,400 |
12 feb 2024 | 27.25 | 27.88 | 27.19 | 27.49 | 27.26 | 763,100 |
09 feb 2024 | 27.37 | 27.48 | 26.99 | 27.17 | 26.94 | 760,200 |
08 feb 2024 | 26.92 | 27.37 | 26.75 | 27.35 | 27.12 | 859,200 |
07 feb 2024 | 26.75 | 26.90 | 26.38 | 26.76 | 26.53 | 796,100 |
06 feb 2024 | 26.45 | 27.06 | 26.27 | 26.61 | 26.39 | 1,060,000 |
05 feb 2024 | 26.97 | 26.97 | 26.47 | 26.47 | 26.25 | 903,900 |
02 feb 2024 | 27.19 | 27.62 | 26.74 | 27.31 | 27.08 | 926,600 |
01 feb 2024 | 26.79 | 27.46 | 26.79 | 27.41 | 27.18 | 1,025,500 |
31 ene 2024 | 27.15 | 27.47 | 26.62 | 26.62 | 26.40 | 1,092,500 |
30 ene 2024 | 27.13 | 27.40 | 26.93 | 27.07 | 26.84 | 1,111,200 |
29 ene 2024 | 26.29 | 27.23 | 26.17 | 27.16 | 26.93 | 1,089,000 |
26 ene 2024 | 26.58 | 26.63 | 26.11 | 26.20 | 25.98 | 1,246,200 |
25 ene 2024 | 26.20 | 26.35 | 25.82 | 26.33 | 26.11 | 763,500 |
24 ene 2024 | 26.27 | 26.27 | 25.66 | 25.80 | 25.58 | 766,000 |
23 ene 2024 | 26.05 | 26.30 | 25.89 | 25.91 | 25.69 | 1,335,400 |
22 ene 2024 | 25.63 | 26.44 | 25.57 | 26.32 | 26.10 | 1,666,700 |
19 ene 2024 | 25.41 | 25.60 | 25.11 | 25.36 | 25.15 | 977,600 |
18 ene 2024 | 25.10 | 25.35 | 24.74 | 25.32 | 25.11 | 1,394,800 |
17 ene 2024 | 24.65 | 25.00 | 24.60 | 24.88 | 24.67 | 1,415,600 |
16 ene 2024 | 24.66 | 24.97 | 24.33 | 24.83 | 24.62 | 1,265,500 |
12 ene 2024 | 25.46 | 25.47 | 24.69 | 24.79 | 24.58 | 1,039,900 |
11 ene 2024 | 26.26 | 26.35 | 25.11 | 25.38 | 25.17 | 1,846,600 |
10 ene 2024 | 26.53 | 26.69 | 26.32 | 26.46 | 26.24 | 720,200 |
09 ene 2024 | 26.44 | 26.78 | 26.39 | 26.59 | 26.37 | 867,300 |
08 ene 2024 | 26.55 | 26.92 | 26.49 | 26.79 | 26.56 | 1,014,200 |
05 ene 2024 | 26.95 | 27.46 | 26.55 | 26.56 | 26.34 | 1,274,500 |
04 ene 2024 | 26.60 | 27.52 | 26.40 | 27.08 | 26.85 | 1,088,500 |
03 ene 2024 | 28.36 | 28.36 | 26.50 | 26.53 | 26.31 | 2,087,500 |
02 ene 2024 | 27.93 | 28.12 | 27.13 | 27.31 | 27.08 | 1,490,400 |
29 dic 2023 | 28.36 | 28.52 | 28.02 | 28.15 | 27.91 | 1,077,800 |
28 dic 2023 | 28.63 | 28.75 | 28.15 | 28.35 | 28.11 | 975,300 |
27 dic 2023 | 28.18 | 28.67 | 28.08 | 28.63 | 28.39 | 1,018,300 |
26 dic 2023 | 27.25 | 28.08 | 27.14 | 28.01 | 27.77 | 1,001,900 |
22 dic 2023 | 26.87 | 27.28 | 26.76 | 27.15 | 26.92 | 783,700 |
21 dic 2023 | 27.03 | 27.19 | 26.40 | 26.79 | 26.56 | 889,100 |
20 dic 2023 | 26.69 | 27.28 | 26.56 | 26.68 | 26.45 | 1,090,000 |
19 dic 2023 | 26.52 | 26.70 | 26.44 | 26.66 | 26.44 | 1,611,300 |
18 dic 2023 | 26.30 | 26.40 | 25.86 | 26.28 | 26.06 | 4,423,300 |
15 dic 2023 | 26.62 | 26.62 | 25.98 | 26.17 | 25.95 | 1,802,500 |
14 dic 2023 | 26.55 | 26.95 | 26.32 | 26.50 | 26.28 | 2,177,500 |
13 dic 2023 | 25.17 | 26.22 | 25.12 | 26.18 | 25.96 | 1,206,400 |
12 dic 2023 | 25.25 | 25.42 | 25.08 | 25.25 | 25.04 | 796,300 |
*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. |