Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.89 | 26.91 | 26.85 | 26.86 | 26.86 | 340,026 |
09 may 2024 | 26.97 | 26.97 | 26.88 | 26.93 | 26.93 | 131,500 |
08 may 2024 | 26.91 | 26.92 | 26.88 | 26.92 | 26.92 | 263,000 |
07 may 2024 | 26.96 | 26.99 | 26.92 | 26.94 | 26.94 | 259,200 |
06 may 2024 | 26.93 | 26.95 | 26.90 | 26.93 | 26.93 | 319,300 |
03 may 2024 | 26.91 | 26.91 | 26.83 | 26.89 | 26.89 | 302,300 |
02 may 2024 | 26.72 | 26.80 | 26.64 | 26.80 | 26.80 | 408,500 |
01 may 2024 | 26.58 | 26.75 | 26.57 | 26.67 | 26.67 | 238,800 |
30 abr 2024 | 26.63 | 26.63 | 26.55 | 26.58 | 26.58 | 311,400 |
30 abr 2024 | 0.138 Dividendo | |||||
29 abr 2024 | 26.79 | 26.83 | 26.77 | 26.82 | 26.68 | 153,700 |
26 abr 2024 | 26.70 | 26.78 | 26.69 | 26.78 | 26.64 | 135,500 |
25 abr 2024 | 26.59 | 26.68 | 26.55 | 26.68 | 26.54 | 572,700 |
24 abr 2024 | 26.75 | 26.75 | 26.67 | 26.72 | 26.58 | 259,500 |
23 abr 2024 | 26.74 | 26.82 | 26.70 | 26.80 | 26.66 | 612,100 |
22 abr 2024 | 26.69 | 26.72 | 26.62 | 26.71 | 26.57 | 326,500 |
19 abr 2024 | 26.71 | 26.71 | 26.60 | 26.61 | 26.47 | 107,500 |
18 abr 2024 | 26.60 | 26.60 | 26.56 | 26.59 | 26.45 | 289,500 |
17 abr 2024 | 26.58 | 26.71 | 26.57 | 26.61 | 26.47 | 797,200 |
16 abr 2024 | 26.55 | 26.57 | 26.49 | 26.54 | 26.40 | 137,800 |
15 abr 2024 | 26.73 | 26.73 | 26.56 | 26.60 | 26.46 | 231,700 |
12 abr 2024 | 26.80 | 26.80 | 26.73 | 26.75 | 26.61 | 157,900 |
11 abr 2024 | 26.77 | 26.79 | 26.68 | 26.72 | 26.58 | 294,100 |
10 abr 2024 | 26.87 | 26.87 | 26.73 | 26.74 | 26.60 | 169,700 |
09 abr 2024 | 26.98 | 27.00 | 26.93 | 26.98 | 26.84 | 177,100 |
08 abr 2024 | 26.94 | 26.94 | 26.86 | 26.91 | 26.77 | 193,700 |
05 abr 2024 | 26.91 | 26.92 | 26.86 | 26.88 | 26.74 | 349,000 |
04 abr 2024 | 26.96 | 26.96 | 26.91 | 26.95 | 26.81 | 178,900 |
03 abr 2024 | 26.85 | 26.93 | 26.82 | 26.93 | 26.79 | 360,400 |
02 abr 2024 | 26.88 | 26.89 | 26.81 | 26.89 | 26.75 | 222,100 |
01 abr 2024 | 26.99 | 26.99 | 26.89 | 26.91 | 26.77 | 334,700 |
28 mar 2024 | 26.96 | 27.07 | 26.89 | 27.04 | 26.90 | 224,600 |
27 mar 2024 | 26.99 | 27.06 | 26.95 | 27.06 | 26.92 | 170,600 |
27 mar 2024 | 0.127 Dividendo | |||||
26 mar 2024 | 27.11 | 27.11 | 27.07 | 27.09 | 26.82 | 307,100 |
25 mar 2024 | 27.11 | 27.11 | 27.08 | 27.10 | 26.83 | 205,900 |
22 mar 2024 | 27.16 | 27.16 | 27.13 | 27.15 | 26.88 | 278,000 |
21 mar 2024 | 27.19 | 27.19 | 27.08 | 27.10 | 26.83 | 246,600 |
20 mar 2024 | 27.03 | 27.11 | 26.99 | 27.11 | 26.84 | 303,700 |
19 mar 2024 | 26.94 | 27.03 | 26.93 | 27.01 | 26.75 | 145,300 |
18 mar 2024 | 26.97 | 27.04 | 26.91 | 26.93 | 26.67 | 347,200 |
15 mar 2024 | 26.89 | 26.93 | 26.88 | 26.91 | 26.65 | 167,700 |
14 mar 2024 | 27.03 | 27.03 | 26.90 | 26.91 | 26.65 | 185,400 |
13 mar 2024 | 27.00 | 27.05 | 27.00 | 27.03 | 26.76 | 203,600 |
12 mar 2024 | 27.04 | 27.04 | 27.00 | 27.02 | 26.75 | 160,100 |
11 mar 2024 | 27.02 | 27.05 | 27.01 | 27.05 | 26.78 | 148,100 |
08 mar 2024 | 27.02 | 27.08 | 27.01 | 27.01 | 26.75 | 224,200 |
07 mar 2024 | 27.08 | 27.08 | 26.99 | 27.01 | 26.75 | 176,500 |
06 mar 2024 | 26.94 | 26.99 | 26.94 | 26.96 | 26.70 | 110,300 |
05 mar 2024 | 26.92 | 26.97 | 26.89 | 26.94 | 26.68 | 188,400 |
04 mar 2024 | 26.87 | 26.89 | 26.83 | 26.89 | 26.63 | 160,400 |
01 mar 2024 | 26.80 | 26.89 | 26.75 | 26.88 | 26.62 | 194,100 |
29 feb 2024 | 26.79 | 26.82 | 26.77 | 26.80 | 26.54 | 140,500 |
29 feb 2024 | 0.128 Dividendo | |||||
28 feb 2024 | 26.84 | 26.91 | 26.84 | 26.91 | 26.52 | 138,000 |
27 feb 2024 | 26.89 | 26.91 | 26.86 | 26.90 | 26.51 | 236,100 |
26 feb 2024 | 26.96 | 26.96 | 26.86 | 26.88 | 26.49 | 197,300 |
23 feb 2024 | 26.96 | 26.99 | 26.91 | 26.98 | 26.59 | 161,800 |
22 feb 2024 | 26.90 | 26.93 | 26.86 | 26.93 | 26.54 | 282,100 |
21 feb 2024 | 26.92 | 26.96 | 26.82 | 26.96 | 26.57 | 368,300 |
20 feb 2024 | 26.87 | 26.91 | 26.83 | 26.91 | 26.52 | 354,300 |
16 feb 2024 | 26.82 | 26.83 | 26.77 | 26.83 | 26.44 | 277,400 |
15 feb 2024 | 26.87 | 26.90 | 26.81 | 26.90 | 26.51 | 289,100 |
14 feb 2024 | 26.75 | 26.80 | 26.73 | 26.79 | 26.40 | 90,800 |
13 feb 2024 | 26.76 | 26.76 | 26.67 | 26.74 | 26.35 | 231,500 |
12 feb 2024 | 26.92 | 26.93 | 26.88 | 26.92 | 26.53 | 396,200 |
09 feb 2024 | 26.90 | 26.93 | 26.85 | 26.90 | 26.51 | 285,800 |
08 feb 2024 | 26.91 | 26.92 | 26.87 | 26.92 | 26.53 | 191,500 |
07 feb 2024 | 26.94 | 26.98 | 26.91 | 26.96 | 26.57 | 150,600 |
06 feb 2024 | 26.84 | 27.04 | 26.84 | 27.04 | 26.65 | 185,900 |
05 feb 2024 | 26.88 | 26.88 | 26.77 | 26.85 | 26.46 | 155,100 |
02 feb 2024 | 26.95 | 27.02 | 26.92 | 26.99 | 26.60 | 281,500 |
01 feb 2024 | 27.07 | 27.18 | 27.05 | 27.18 | 26.79 | 225,500 |
31 ene 2024 | 27.07 | 27.07 | 26.98 | 26.98 | 26.59 | 198,100 |
31 ene 2024 | 0.136 Dividendo | |||||
30 ene 2024 | 27.15 | 27.16 | 27.07 | 27.14 | 26.61 | 338,600 |
29 ene 2024 | 27.15 | 27.16 | 27.09 | 27.16 | 26.63 | 109,200 |
26 ene 2024 | 27.10 | 27.11 | 27.05 | 27.11 | 26.58 | 243,600 |
25 ene 2024 | 27.03 | 27.08 | 26.97 | 27.08 | 26.55 | 179,900 |
24 ene 2024 | 27.07 | 27.07 | 26.92 | 26.94 | 26.42 | 759,700 |
23 ene 2024 | 26.98 | 26.98 | 26.90 | 26.97 | 26.45 | 328,700 |
22 ene 2024 | 27.01 | 27.01 | 26.97 | 27.00 | 26.47 | 149,500 |
19 ene 2024 | 26.91 | 26.96 | 26.86 | 26.96 | 26.44 | 151,400 |
18 ene 2024 | 26.96 | 26.96 | 26.86 | 26.89 | 26.37 | 313,700 |
17 ene 2024 | 26.88 | 26.91 | 26.85 | 26.90 | 26.38 | 188,500 |
16 ene 2024 | 27.05 | 27.10 | 26.92 | 26.96 | 26.44 | 265,300 |
12 ene 2024 | 27.12 | 27.12 | 27.03 | 27.10 | 26.57 | 152,700 |
11 ene 2024 | 26.95 | 27.02 | 26.88 | 26.99 | 26.46 | 510,600 |
10 ene 2024 | 26.91 | 26.95 | 26.87 | 26.91 | 26.39 | 197,100 |
09 ene 2024 | 26.82 | 26.90 | 26.81 | 26.90 | 26.38 | 183,000 |
08 ene 2024 | 26.74 | 26.88 | 26.72 | 26.88 | 26.36 | 209,900 |
05 ene 2024 | 26.77 | 26.82 | 26.67 | 26.76 | 26.24 | 195,800 |
04 ene 2024 | 26.81 | 26.81 | 26.69 | 26.71 | 26.19 | 174,000 |
03 ene 2024 | 26.70 | 26.85 | 26.67 | 26.84 | 26.32 | 250,500 |
02 ene 2024 | 26.83 | 26.86 | 26.82 | 26.84 | 26.32 | 119,900 |
29 dic 2023 | 26.95 | 27.02 | 26.93 | 26.99 | 26.46 | 293,500 |
28 dic 2023 | 27.10 | 27.10 | 26.96 | 27.01 | 26.48 | 273,700 |
28 dic 2023 | 0.172 Dividendo | |||||
27 dic 2023 | 27.17 | 27.26 | 27.13 | 27.26 | 26.56 | 163,500 |
26 dic 2023 | 27.16 | 27.16 | 27.06 | 27.11 | 26.41 | 170,700 |
*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. |