Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 29.20 | 29.30 | 27.56 | 29.09 | 29.09 | 39,403 |
08 may 2024 | 29.83 | 29.83 | 29.03 | 29.03 | 29.03 | 6,100 |
07 may 2024 | 30.23 | 30.23 | 29.81 | 29.81 | 29.81 | 9,900 |
06 may 2024 | 29.00 | 30.48 | 29.00 | 30.33 | 30.33 | 32,300 |
03 may 2024 | 28.55 | 28.94 | 28.55 | 28.94 | 28.94 | 4,600 |
02 may 2024 | 28.13 | 28.46 | 28.03 | 28.46 | 28.46 | 10,700 |
01 may 2024 | 27.93 | 28.11 | 27.82 | 27.82 | 27.82 | 6,800 |
30 abr 2024 | 27.47 | 27.69 | 27.30 | 27.30 | 27.30 | 11,800 |
29 abr 2024 | 27.46 | 27.58 | 27.25 | 27.40 | 27.40 | 4,600 |
26 abr 2024 | 27.50 | 27.99 | 27.13 | 27.46 | 27.46 | 10,700 |
25 abr 2024 | 26.07 | 27.25 | 26.07 | 27.10 | 27.10 | 16,900 |
24 abr 2024 | 27.22 | 27.34 | 26.98 | 26.98 | 26.98 | 6,300 |
23 abr 2024 | 27.80 | 28.00 | 27.47 | 27.54 | 27.54 | 6,000 |
22 abr 2024 | 27.30 | 28.12 | 27.30 | 27.99 | 27.99 | 9,500 |
19 abr 2024 | 27.28 | 27.59 | 26.99 | 27.59 | 27.59 | 14,200 |
18 abr 2024 | 27.42 | 27.43 | 26.49 | 27.37 | 27.37 | 18,100 |
17 abr 2024 | 27.59 | 27.59 | 27.40 | 27.54 | 27.54 | 2,400 |
16 abr 2024 | 27.60 | 27.62 | 27.40 | 27.61 | 27.61 | 5,800 |
15 abr 2024 | 27.75 | 27.88 | 27.60 | 27.63 | 27.63 | 11,700 |
12 abr 2024 | 27.85 | 28.21 | 27.25 | 27.50 | 27.50 | 19,600 |
11 abr 2024 | 26.99 | 27.23 | 26.94 | 26.94 | 26.94 | 17,800 |
10 abr 2024 | 27.35 | 27.66 | 27.02 | 27.14 | 27.14 | 42,000 |
09 abr 2024 | 27.68 | 28.19 | 27.55 | 27.59 | 27.59 | 41,200 |
08 abr 2024 | 27.50 | 27.80 | 27.50 | 27.69 | 27.69 | 8,900 |
05 abr 2024 | 27.65 | 27.86 | 27.26 | 27.33 | 27.33 | 3,600 |
04 abr 2024 | 27.52 | 27.89 | 27.52 | 27.88 | 27.88 | 10,400 |
03 abr 2024 | 27.63 | 27.64 | 27.45 | 27.54 | 27.54 | 8,800 |
02 abr 2024 | 27.60 | 27.75 | 27.06 | 27.61 | 27.61 | 27,900 |
01 abr 2024 | 28.00 | 28.00 | 27.39 | 27.65 | 27.65 | 15,800 |
28 mar 2024 | 27.87 | 28.25 | 27.83 | 28.20 | 28.20 | 10,600 |
27 mar 2024 | 27.87 | 27.88 | 27.81 | 27.81 | 27.81 | 3,900 |
26 mar 2024 | 27.89 | 27.89 | 27.65 | 27.66 | 27.66 | 8,100 |
25 mar 2024 | 27.48 | 27.89 | 27.48 | 27.74 | 27.74 | 9,600 |
22 mar 2024 | 27.35 | 27.63 | 27.35 | 27.51 | 27.51 | 2,300 |
21 mar 2024 | 27.29 | 27.84 | 27.29 | 27.84 | 27.84 | 10,300 |
20 mar 2024 | 26.75 | 27.59 | 26.75 | 27.59 | 27.59 | 13,100 |
20 mar 2024 | 0.21 Dividendo | |||||
19 mar 2024 | 27.00 | 27.38 | 26.51 | 26.79 | 26.58 | 15,400 |
18 mar 2024 | 27.94 | 27.94 | 27.00 | 27.07 | 26.86 | 12,000 |
15 mar 2024 | 26.99 | 28.24 | 26.99 | 27.92 | 27.70 | 34,700 |
14 mar 2024 | 27.89 | 27.89 | 27.15 | 27.21 | 27.00 | 26,700 |
13 mar 2024 | 27.70 | 27.70 | 27.69 | 27.70 | 27.48 | 5,100 |
12 mar 2024 | 27.15 | 27.71 | 27.15 | 27.70 | 27.48 | 6,000 |
11 mar 2024 | 27.16 | 27.72 | 27.16 | 27.49 | 27.27 | 4,700 |
08 mar 2024 | 27.63 | 28.24 | 27.25 | 28.06 | 27.84 | 7,000 |
07 mar 2024 | 27.64 | 28.79 | 27.61 | 27.90 | 27.68 | 6,700 |
06 mar 2024 | 26.95 | 27.88 | 26.95 | 27.64 | 27.42 | 9,600 |
05 mar 2024 | 27.48 | 27.68 | 27.12 | 27.12 | 26.91 | 6,200 |
04 mar 2024 | 27.73 | 27.73 | 27.22 | 27.50 | 27.28 | 3,700 |
01 mar 2024 | 27.93 | 27.94 | 27.15 | 27.26 | 27.05 | 8,500 |
29 feb 2024 | 27.20 | 28.01 | 27.20 | 28.01 | 27.79 | 13,200 |
28 feb 2024 | 26.91 | 27.01 | 26.41 | 26.76 | 26.55 | 21,200 |
27 feb 2024 | 27.01 | 27.60 | 26.91 | 26.92 | 26.71 | 16,300 |
26 feb 2024 | 27.00 | 27.50 | 26.68 | 27.00 | 26.79 | 33,400 |
23 feb 2024 | 27.43 | 27.57 | 27.25 | 27.33 | 27.12 | 4,200 |
22 feb 2024 | 27.42 | 27.50 | 27.15 | 27.50 | 27.28 | 17,000 |
21 feb 2024 | 27.60 | 27.71 | 27.45 | 27.61 | 27.39 | 6,700 |
20 feb 2024 | 27.59 | 28.34 | 27.50 | 27.58 | 27.36 | 12,800 |
16 feb 2024 | 27.60 | 28.15 | 27.47 | 28.00 | 27.78 | 7,900 |
15 feb 2024 | 27.23 | 27.90 | 26.83 | 27.69 | 27.47 | 15,400 |
14 feb 2024 | 27.49 | 27.49 | 27.07 | 27.42 | 27.21 | 10,400 |
13 feb 2024 | 27.51 | 27.81 | 27.08 | 27.13 | 26.92 | 44,800 |
12 feb 2024 | 27.63 | 28.29 | 27.57 | 28.02 | 27.80 | 11,100 |
09 feb 2024 | 27.50 | 28.21 | 27.35 | 27.55 | 27.33 | 17,300 |
08 feb 2024 | 27.89 | 28.20 | 27.40 | 27.40 | 27.19 | 17,600 |
07 feb 2024 | 27.40 | 27.96 | 27.26 | 27.96 | 27.74 | 32,400 |
06 feb 2024 | 27.37 | 27.80 | 27.35 | 27.55 | 27.33 | 18,600 |
05 feb 2024 | 27.39 | 27.84 | 27.35 | 27.35 | 27.14 | 25,400 |
02 feb 2024 | 28.15 | 28.15 | 27.43 | 27.51 | 27.29 | 16,100 |
01 feb 2024 | 27.99 | 28.48 | 27.50 | 28.48 | 28.26 | 18,500 |
31 ene 2024 | 27.69 | 28.98 | 26.81 | 27.95 | 27.73 | 17,200 |
30 ene 2024 | 26.80 | 28.08 | 26.80 | 27.36 | 27.15 | 31,100 |
29 ene 2024 | 25.10 | 26.75 | 25.10 | 26.65 | 26.44 | 25,300 |
26 ene 2024 | 24.68 | 25.00 | 24.64 | 24.93 | 24.73 | 4,700 |
25 ene 2024 | 25.23 | 25.23 | 24.80 | 25.09 | 24.89 | 9,300 |
24 ene 2024 | 25.16 | 25.16 | 25.05 | 25.06 | 24.86 | 3,600 |
23 ene 2024 | 25.73 | 25.73 | 25.08 | 25.08 | 24.88 | 6,700 |
22 ene 2024 | 25.44 | 25.75 | 24.96 | 25.60 | 25.40 | 17,800 |
19 ene 2024 | 24.52 | 25.26 | 24.50 | 25.26 | 25.06 | 11,900 |
18 ene 2024 | 24.72 | 24.72 | 24.50 | 24.50 | 24.31 | 2,900 |
17 ene 2024 | 24.65 | 24.91 | 24.45 | 24.52 | 24.33 | 10,900 |
16 ene 2024 | 25.10 | 25.10 | 24.49 | 24.60 | 24.41 | 5,700 |
12 ene 2024 | 25.58 | 25.58 | 24.80 | 24.80 | 24.61 | 10,700 |
11 ene 2024 | 25.59 | 25.76 | 25.31 | 25.40 | 25.20 | 7,600 |
10 ene 2024 | 26.32 | 26.53 | 25.99 | 25.99 | 25.79 | 11,400 |
09 ene 2024 | 26.73 | 26.73 | 26.06 | 26.06 | 25.86 | 6,800 |
08 ene 2024 | 26.26 | 26.72 | 26.26 | 26.71 | 26.50 | 2,600 |
05 ene 2024 | 25.93 | 26.88 | 25.93 | 26.65 | 26.44 | 18,400 |
04 ene 2024 | 26.57 | 26.93 | 25.70 | 25.98 | 25.78 | 10,500 |
03 ene 2024 | 27.02 | 27.02 | 26.33 | 26.33 | 26.12 | 13,100 |
02 ene 2024 | 27.33 | 27.33 | 26.99 | 27.08 | 26.87 | 10,000 |
29 dic 2023 | 27.01 | 27.56 | 26.80 | 27.35 | 27.14 | 5,000 |
28 dic 2023 | 27.18 | 27.25 | 26.97 | 27.15 | 26.94 | 5,600 |
27 dic 2023 | 26.87 | 27.33 | 26.87 | 27.27 | 27.06 | 7,100 |
26 dic 2023 | 27.26 | 27.47 | 26.63 | 27.38 | 27.17 | 13,300 |
22 dic 2023 | 26.55 | 27.57 | 26.55 | 27.46 | 27.24 | 4,900 |
21 dic 2023 | 27.16 | 27.76 | 26.90 | 27.00 | 26.79 | 11,900 |
21 dic 2023 | 0.21 Dividendo | |||||
20 dic 2023 | 28.26 | 28.69 | 26.68 | 27.79 | 27.36 | 21,000 |
19 dic 2023 | 28.00 | 28.70 | 27.60 | 28.15 | 27.72 | 17,600 |
*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. |