Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 25.65 | 26.06 | 25.65 | 26.05 | 26.05 | 1,572,900 |
13 jun 2024 | 26.74 | 26.81 | 25.82 | 25.88 | 25.88 | 1,438,400 |
12 jun 2024 | 26.97 | 27.23 | 26.72 | 26.86 | 26.86 | 998,300 |
11 jun 2024 | 26.38 | 26.86 | 26.31 | 26.72 | 26.72 | 1,534,300 |
10 jun 2024 | 26.51 | 26.67 | 26.26 | 26.45 | 26.45 | 1,944,700 |
07 jun 2024 | 26.92 | 26.96 | 26.53 | 26.69 | 26.69 | 1,489,400 |
06 jun 2024 | 27.14 | 27.34 | 26.84 | 26.92 | 26.92 | 1,639,200 |
05 jun 2024 | 28.16 | 28.16 | 26.81 | 27.12 | 27.12 | 1,865,200 |
04 jun 2024 | 27.75 | 28.03 | 27.53 | 27.95 | 27.95 | 1,575,700 |
03 jun 2024 | 27.29 | 27.80 | 27.20 | 27.76 | 27.76 | 2,004,500 |
31 may 2024 | 27.00 | 27.25 | 26.63 | 27.25 | 27.25 | 2,605,600 |
30 may 2024 | 26.70 | 27.01 | 26.22 | 26.85 | 26.85 | 3,625,000 |
29 may 2024 | 25.73 | 27.43 | 25.44 | 27.20 | 27.20 | 6,084,100 |
28 may 2024 | 25.27 | 25.41 | 24.91 | 25.04 | 25.04 | 3,608,200 |
24 may 2024 | 25.87 | 25.92 | 25.25 | 25.27 | 25.27 | 1,900,600 |
23 may 2024 | 26.19 | 26.19 | 25.64 | 25.88 | 25.88 | 1,375,500 |
22 may 2024 | 26.00 | 26.41 | 25.95 | 26.05 | 26.05 | 1,393,600 |
21 may 2024 | 26.89 | 26.96 | 26.45 | 26.59 | 26.59 | 1,198,900 |
20 may 2024 | 26.70 | 27.09 | 26.70 | 26.98 | 26.98 | 1,373,900 |
17 may 2024 | 27.15 | 27.26 | 26.61 | 26.75 | 26.75 | 1,502,300 |
16 may 2024 | 26.95 | 27.23 | 26.80 | 27.18 | 27.18 | 1,240,800 |
15 may 2024 | 26.87 | 27.20 | 26.78 | 27.04 | 27.04 | 1,096,700 |
14 may 2024 | 26.76 | 26.94 | 26.60 | 26.68 | 26.68 | 1,007,800 |
13 may 2024 | 26.48 | 26.72 | 26.26 | 26.52 | 26.52 | 1,139,400 |
10 may 2024 | 26.09 | 26.35 | 26.00 | 26.33 | 26.33 | 1,324,600 |
09 may 2024 | 26.30 | 26.40 | 25.98 | 26.06 | 26.06 | 923,600 |
08 may 2024 | 26.25 | 26.34 | 26.11 | 26.31 | 26.31 | 790,200 |
07 may 2024 | 26.31 | 26.60 | 26.31 | 26.45 | 26.45 | 1,066,200 |
06 may 2024 | 26.33 | 26.81 | 26.18 | 26.39 | 26.39 | 922,800 |
03 may 2024 | 26.51 | 26.53 | 25.96 | 26.14 | 26.14 | 1,100,300 |
02 may 2024 | 26.57 | 26.61 | 26.17 | 26.21 | 26.21 | 1,291,100 |
01 may 2024 | 26.00 | 26.88 | 25.95 | 26.41 | 26.41 | 1,765,200 |
30 abr 2024 | 26.56 | 26.77 | 26.02 | 26.02 | 26.02 | 2,326,900 |
29 abr 2024 | 27.00 | 27.09 | 26.67 | 26.71 | 26.71 | 1,133,200 |
26 abr 2024 | 27.10 | 27.28 | 26.84 | 26.85 | 26.85 | 1,105,000 |
25 abr 2024 | 26.94 | 27.39 | 26.62 | 26.98 | 26.98 | 1,438,400 |
24 abr 2024 | 27.31 | 27.53 | 27.23 | 27.28 | 27.28 | 1,120,100 |
23 abr 2024 | 27.13 | 27.51 | 27.13 | 27.30 | 27.30 | 1,045,500 |
22 abr 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 27.12 | 1,476,900 |
19 abr 2024 | 26.51 | 26.77 | 26.47 | 26.67 | 26.67 | 1,467,500 |
18 abr 2024 | 26.33 | 26.67 | 26.21 | 26.47 | 26.47 | 1,610,900 |
17 abr 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 26.25 | 1,436,800 |
16 abr 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 26.30 | 1,668,500 |
15 abr 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 26.27 | 1,590,700 |
12 abr 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 26.94 | 2,462,800 |
11 abr 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 27.29 | 1,021,000 |
10 abr 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 27.38 | 1,552,000 |
09 abr 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 27.93 | 1,265,800 |
08 abr 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 27.79 | 1,315,200 |
05 abr 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 27.45 | 1,408,800 |
04 abr 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 27.62 | 1,224,000 |
03 abr 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 27.82 | 1,382,400 |
02 abr 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 28.33 | 2,043,800 |
01 abr 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 28.54 | 1,771,600 |
28 mar 2024 | 28.36 | 28.67 | 28.31 | 28.32 | 28.32 | 1,426,900 |
27 mar 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 28.40 | 1,334,500 |
26 mar 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 28.30 | 1,299,800 |
25 mar 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 28.23 | 1,143,500 |
22 mar 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 28.51 | 2,158,000 |
21 mar 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 28.34 | 2,065,000 |
20 mar 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 28.34 | 2,846,300 |
19 mar 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 28.79 | 3,140,400 |
18 mar 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 29.13 | 3,260,800 |
15 mar 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 29.40 | 30,698,200 |
14 mar 2024 | 29.76 | 30.08 | 29.35 | 29.51 | 29.51 | 2,876,000 |
13 mar 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 29.76 | 2,503,300 |
12 mar 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 30.00 | 3,218,400 |
11 mar 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 29.58 | 4,007,000 |
08 mar 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 29.63 | 3,407,800 |
07 mar 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 29.74 | 4,458,500 |
06 mar 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 29.60 | 8,807,000 |
05 mar 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 27.25 | 6,224,900 |
04 mar 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 27.88 | 7,529,900 |
01 mar 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 26.54 | 1,850,700 |
29 feb 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 25.79 | 1,264,600 |
28 feb 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 25.34 | 1,480,400 |
27 feb 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 25.22 | 1,308,500 |
26 feb 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 25.33 | 1,332,800 |
23 feb 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 25.35 | 1,078,500 |
22 feb 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 25.37 | 1,350,700 |
21 feb 2024 | 25.30 | 25.39 | 24.56 | 24.93 | 24.93 | 1,197,700 |
20 feb 2024 | 25.83 | 25.85 | 25.33 | 25.60 | 25.60 | 1,585,800 |
16 feb 2024 | 26.47 | 26.49 | 25.86 | 26.03 | 26.03 | 1,455,300 |
15 feb 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 26.61 | 1,017,900 |
14 feb 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 26.35 | 1,648,000 |
13 feb 2024 | 26.43 | 27.19 | 26.20 | 26.33 | 26.33 | 1,946,700 |
12 feb 2024 | 27.36 | 27.67 | 27.08 | 27.11 | 27.11 | 1,452,800 |
09 feb 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 27.36 | 1,198,200 |
08 feb 2024 | 27.08 | 27.40 | 26.89 | 27.05 | 27.05 | 1,511,000 |
07 feb 2024 | 26.73 | 27.31 | 26.69 | 27.06 | 27.06 | 1,344,100 |
06 feb 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 26.66 | 985,700 |
05 feb 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 26.19 | 848,300 |
02 feb 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 26.43 | 1,021,600 |
01 feb 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 26.26 | 1,253,600 |
31 ene 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 25.98 | 1,167,100 |
30 ene 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 26.66 | 736,300 |
29 ene 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 26.65 | 988,400 |
26 ene 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 26.24 | 634,600 |
25 ene 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 26.34 | 897,700 |
24 ene 2024 | 26.82 | 26.92 | 26.57 | 26.60 | 26.60 | 718,000 |
*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. |