Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 26.65 | 26.79 | 26.60 | 26.79 | 26.79 | 8,200 |
30 abr 2024 | 26.63 | 26.69 | 26.55 | 26.67 | 26.67 | 21,400 |
29 abr 2024 | 26.52 | 26.61 | 26.51 | 26.53 | 26.53 | 5,900 |
26 abr 2024 | 26.45 | 26.67 | 26.45 | 26.55 | 26.55 | 12,600 |
25 abr 2024 | 26.64 | 26.64 | 26.45 | 26.45 | 26.45 | 23,500 |
24 abr 2024 | 26.59 | 26.81 | 26.54 | 26.61 | 26.61 | 3,600 |
23 abr 2024 | 26.54 | 27.03 | 26.54 | 26.65 | 26.65 | 4,100 |
22 abr 2024 | 26.70 | 26.70 | 26.52 | 26.52 | 26.52 | 9,600 |
19 abr 2024 | 26.64 | 26.79 | 26.57 | 26.58 | 26.58 | 6,100 |
18 abr 2024 | 26.72 | 26.72 | 26.45 | 26.47 | 26.47 | 20,600 |
17 abr 2024 | 26.52 | 26.79 | 26.52 | 26.62 | 26.62 | 2,900 |
16 abr 2024 | 26.50 | 26.73 | 26.50 | 26.52 | 26.52 | 5,300 |
15 abr 2024 | 26.63 | 26.63 | 26.40 | 26.48 | 26.48 | 17,000 |
12 abr 2024 | 26.79 | 26.79 | 26.66 | 26.70 | 26.70 | 12,000 |
11 abr 2024 | 26.89 | 26.89 | 26.66 | 26.67 | 26.67 | 16,500 |
10 abr 2024 | 27.10 | 27.10 | 26.61 | 26.85 | 26.85 | 37,000 |
09 abr 2024 | 27.05 | 27.15 | 26.95 | 26.99 | 26.99 | 24,900 |
08 abr 2024 | 27.04 | 27.14 | 26.99 | 26.99 | 26.99 | 8,900 |
05 abr 2024 | 27.13 | 27.17 | 27.07 | 27.09 | 27.09 | 11,600 |
04 abr 2024 | 27.00 | 27.11 | 26.99 | 26.99 | 26.99 | 9,500 |
03 abr 2024 | 27.11 | 27.13 | 26.96 | 26.98 | 26.98 | 8,200 |
02 abr 2024 | 26.91 | 27.11 | 26.85 | 26.95 | 26.95 | 18,100 |
01 abr 2024 | 26.85 | 27.19 | 26.85 | 27.04 | 27.04 | 27,700 |
28 mar 2024 | 27.30 | 27.30 | 26.81 | 26.81 | 26.81 | 76,100 |
27 mar 2024 | 27.13 | 27.19 | 26.85 | 27.02 | 27.02 | 17,400 |
26 mar 2024 | 27.20 | 27.28 | 27.00 | 27.03 | 27.03 | 25,800 |
25 mar 2024 | 27.31 | 27.36 | 27.11 | 27.20 | 27.20 | 12,000 |
22 mar 2024 | 27.34 | 27.38 | 27.10 | 27.37 | 27.37 | 10,600 |
21 mar 2024 | 27.26 | 27.43 | 27.26 | 27.35 | 27.35 | 16,700 |
20 mar 2024 | 27.35 | 27.44 | 27.11 | 27.35 | 27.35 | 23,800 |
19 mar 2024 | 27.11 | 27.35 | 26.94 | 27.30 | 27.30 | 29,100 |
18 mar 2024 | 26.97 | 27.10 | 26.91 | 27.02 | 27.02 | 9,100 |
15 mar 2024 | 27.18 | 27.18 | 26.82 | 26.98 | 26.98 | 25,300 |
14 mar 2024 | 26.81 | 27.04 | 26.67 | 26.95 | 26.95 | 20,600 |
14 mar 2024 | 0.492 Dividendo | |||||
13 mar 2024 | 27.30 | 27.50 | 27.30 | 27.34 | 26.85 | 13,600 |
12 mar 2024 | 27.24 | 27.45 | 27.24 | 27.39 | 26.90 | 10,400 |
11 mar 2024 | 27.35 | 27.52 | 27.20 | 27.44 | 26.95 | 26,300 |
08 mar 2024 | 27.29 | 27.50 | 27.29 | 27.47 | 26.98 | 23,200 |
07 mar 2024 | 27.37 | 27.42 | 27.22 | 27.41 | 26.92 | 15,500 |
06 mar 2024 | 27.20 | 27.27 | 27.04 | 27.22 | 26.73 | 13,600 |
05 mar 2024 | 26.82 | 27.20 | 26.82 | 27.19 | 26.70 | 31,200 |
04 mar 2024 | 26.81 | 26.97 | 26.72 | 26.93 | 26.45 | 11,200 |
01 mar 2024 | 26.75 | 26.99 | 26.72 | 26.93 | 26.45 | 9,400 |
29 feb 2024 | 26.98 | 27.00 | 26.82 | 26.82 | 26.34 | 37,700 |
28 feb 2024 | 26.54 | 26.98 | 26.54 | 26.98 | 26.49 | 17,200 |
27 feb 2024 | 26.72 | 26.79 | 26.71 | 26.79 | 26.31 | 15,400 |
26 feb 2024 | 26.70 | 26.96 | 26.70 | 26.85 | 26.37 | 11,200 |
23 feb 2024 | 26.71 | 26.98 | 26.71 | 26.97 | 26.48 | 17,300 |
22 feb 2024 | 26.60 | 26.92 | 26.60 | 26.81 | 26.33 | 5,500 |
21 feb 2024 | 26.64 | 26.73 | 26.58 | 26.64 | 26.16 | 5,000 |
20 feb 2024 | 26.71 | 26.80 | 26.60 | 26.73 | 26.25 | 13,300 |
16 feb 2024 | 26.78 | 26.87 | 26.65 | 26.71 | 26.23 | 5,700 |
15 feb 2024 | 26.60 | 26.80 | 26.60 | 26.73 | 26.25 | 8,300 |
14 feb 2024 | 26.51 | 26.69 | 26.51 | 26.64 | 26.16 | 7,300 |
13 feb 2024 | 26.64 | 26.64 | 26.25 | 26.42 | 25.94 | 9,200 |
12 feb 2024 | 26.55 | 26.73 | 26.55 | 26.68 | 26.20 | 22,300 |
09 feb 2024 | 26.45 | 26.64 | 26.42 | 26.57 | 26.09 | 12,200 |
08 feb 2024 | 26.32 | 26.47 | 26.29 | 26.47 | 25.99 | 16,300 |
07 feb 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 25.78 | 3,700 |
06 feb 2024 | 26.04 | 26.29 | 26.04 | 26.17 | 25.70 | 9,100 |
05 feb 2024 | 26.20 | 26.32 | 26.06 | 26.12 | 25.65 | 15,000 |
02 feb 2024 | 26.15 | 26.35 | 26.15 | 26.24 | 25.77 | 26,900 |
01 feb 2024 | 26.20 | 26.34 | 26.13 | 26.25 | 25.78 | 20,800 |
31 ene 2024 | 26.78 | 26.78 | 26.12 | 26.12 | 25.65 | 138,600 |
30 ene 2024 | 26.68 | 26.78 | 26.64 | 26.78 | 26.30 | 14,200 |
29 ene 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.22 | 18,400 |
26 ene 2024 | 26.69 | 26.69 | 26.51 | 26.61 | 26.13 | 8,300 |
25 ene 2024 | 26.51 | 26.70 | 26.51 | 26.68 | 26.20 | 9,600 |
24 ene 2024 | 26.49 | 26.55 | 26.36 | 26.50 | 26.02 | 23,100 |
23 ene 2024 | 26.65 | 26.65 | 26.48 | 26.54 | 26.06 | 9,800 |
22 ene 2024 | 26.50 | 26.65 | 26.43 | 26.57 | 26.09 | 19,600 |
19 ene 2024 | 26.36 | 26.50 | 26.36 | 26.50 | 26.02 | 7,200 |
18 ene 2024 | 26.46 | 26.49 | 26.35 | 26.44 | 25.96 | 8,800 |
17 ene 2024 | 26.48 | 26.50 | 26.32 | 26.48 | 26.00 | 13,500 |
16 ene 2024 | 26.49 | 26.50 | 26.30 | 26.50 | 26.02 | 13,500 |
12 ene 2024 | 26.30 | 26.50 | 26.25 | 26.50 | 26.02 | 13,000 |
11 ene 2024 | 26.34 | 26.43 | 26.24 | 26.43 | 25.95 | 16,500 |
10 ene 2024 | 26.29 | 26.43 | 26.28 | 26.38 | 25.91 | 7,600 |
09 ene 2024 | 26.03 | 26.29 | 26.03 | 26.28 | 25.81 | 11,300 |
08 ene 2024 | 26.15 | 26.21 | 26.12 | 26.19 | 25.72 | 11,100 |
05 ene 2024 | 26.33 | 26.33 | 26.10 | 26.11 | 25.64 | 19,800 |
04 ene 2024 | 26.14 | 26.35 | 26.14 | 26.21 | 25.74 | 22,500 |
03 ene 2024 | 26.28 | 26.28 | 26.15 | 26.28 | 25.81 | 11,000 |
02 ene 2024 | 26.28 | 26.45 | 26.19 | 26.28 | 25.81 | 17,800 |
29 dic 2023 | 26.27 | 26.52 | 25.96 | 26.52 | 26.04 | 148,600 |
28 dic 2023 | 25.80 | 26.23 | 25.80 | 26.22 | 25.75 | 36,500 |
27 dic 2023 | 25.83 | 25.90 | 25.72 | 25.90 | 25.43 | 19,500 |
26 dic 2023 | 25.80 | 26.00 | 25.76 | 25.77 | 25.31 | 42,400 |
22 dic 2023 | 25.78 | 25.93 | 25.75 | 25.85 | 25.38 | 45,300 |
21 dic 2023 | 25.72 | 25.85 | 25.72 | 25.78 | 25.32 | 22,600 |
20 dic 2023 | 25.81 | 25.94 | 25.72 | 25.83 | 25.37 | 34,000 |
19 dic 2023 | 25.82 | 25.96 | 25.71 | 25.88 | 25.41 | 18,500 |
18 dic 2023 | 26.00 | 26.30 | 25.74 | 25.96 | 25.49 | 22,800 |
15 dic 2023 | 26.24 | 26.38 | 25.95 | 26.10 | 25.63 | 30,800 |
14 dic 2023 | 26.47 | 26.47 | 26.25 | 26.37 | 25.90 | 21,200 |
13 dic 2023 | 26.36 | 26.59 | 26.01 | 26.47 | 25.99 | 34,000 |
13 dic 2023 | 0.492 Dividendo | |||||
12 dic 2023 | 26.65 | 26.75 | 26.63 | 26.68 | 25.72 | 16,400 |
11 dic 2023 | 26.68 | 26.69 | 26.59 | 26.66 | 25.70 | 17,300 |
*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. |