Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 26.98 | 26.99 | 26.96 | 26.97 | 26.97 | 179,300 |
26 jun 2024 | 26.97 | 26.97 | 26.95 | 26.96 | 26.96 | 175,800 |
25 jun 2024 | 27.02 | 27.02 | 26.95 | 26.96 | 26.96 | 105,700 |
24 jun 2024 | 26.99 | 26.99 | 26.95 | 26.96 | 26.96 | 81,300 |
21 jun 2024 | 26.94 | 26.95 | 26.93 | 26.95 | 26.95 | 91,800 |
20 jun 2024 | 26.95 | 26.95 | 26.92 | 26.93 | 26.93 | 414,800 |
18 jun 2024 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 104,800 |
17 jun 2024 | 26.91 | 26.92 | 26.89 | 26.92 | 26.92 | 274,600 |
14 jun 2024 | 26.90 | 26.90 | 26.89 | 26.90 | 26.90 | 93,700 |
13 jun 2024 | 26.91 | 26.91 | 26.87 | 26.89 | 26.89 | 323,600 |
12 jun 2024 | 26.89 | 26.89 | 26.87 | 26.89 | 26.89 | 143,100 |
11 jun 2024 | 26.90 | 26.90 | 26.85 | 26.88 | 26.88 | 331,000 |
10 jun 2024 | 26.86 | 26.86 | 26.85 | 26.85 | 26.85 | 176,800 |
07 jun 2024 | 26.85 | 26.85 | 26.84 | 26.84 | 26.84 | 243,200 |
06 jun 2024 | 26.87 | 26.87 | 26.83 | 26.85 | 26.85 | 182,200 |
05 jun 2024 | 26.82 | 26.84 | 26.82 | 26.84 | 26.84 | 291,900 |
04 jun 2024 | 26.81 | 26.84 | 26.81 | 26.83 | 26.83 | 336,500 |
04 jun 2024 | 0.197 Dividendo | |||||
03 jun 2024 | 27.00 | 27.01 | 26.99 | 27.01 | 26.81 | 208,100 |
31 may 2024 | 26.97 | 27.00 | 26.97 | 26.99 | 26.79 | 224,500 |
30 may 2024 | 26.95 | 26.97 | 26.94 | 26.97 | 26.77 | 193,200 |
29 may 2024 | 26.91 | 26.96 | 26.90 | 26.95 | 26.75 | 497,200 |
28 may 2024 | 26.93 | 26.93 | 26.90 | 26.92 | 26.72 | 157,400 |
24 may 2024 | 26.90 | 26.94 | 26.89 | 26.94 | 26.74 | 136,500 |
23 may 2024 | 26.94 | 26.95 | 26.86 | 26.93 | 26.73 | 784,200 |
22 may 2024 | 27.01 | 27.01 | 26.86 | 26.88 | 26.68 | 193,700 |
21 may 2024 | 26.84 | 26.87 | 26.84 | 26.86 | 26.66 | 110,700 |
20 may 2024 | 26.85 | 26.88 | 26.84 | 26.85 | 26.65 | 102,000 |
17 may 2024 | 26.80 | 26.84 | 26.80 | 26.83 | 26.63 | 143,100 |
16 may 2024 | 26.85 | 26.85 | 26.79 | 26.81 | 26.61 | 117,200 |
15 may 2024 | 26.81 | 26.81 | 26.76 | 26.76 | 26.56 | 181,800 |
14 may 2024 | 26.81 | 26.81 | 26.78 | 26.78 | 26.59 | 42,700 |
13 may 2024 | 26.78 | 26.81 | 26.76 | 26.81 | 26.61 | 147,600 |
10 may 2024 | 26.76 | 26.78 | 26.76 | 26.77 | 26.58 | 123,300 |
09 may 2024 | 26.72 | 26.76 | 26.71 | 26.76 | 26.56 | 145,800 |
08 may 2024 | 26.72 | 26.74 | 26.70 | 26.72 | 26.53 | 123,900 |
07 may 2024 | 26.72 | 26.72 | 26.70 | 26.72 | 26.53 | 147,500 |
06 may 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 26.54 | 146,900 |
03 may 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 26.54 | 261,600 |
02 may 2024 | 26.66 | 26.68 | 26.65 | 26.67 | 26.48 | 235,400 |
02 may 2024 | 0.201 Dividendo | |||||
01 may 2024 | 26.88 | 26.88 | 26.81 | 26.85 | 26.45 | 223,900 |
30 abr 2024 | 26.82 | 26.92 | 26.82 | 26.92 | 26.52 | 96,400 |
29 abr 2024 | 26.88 | 26.88 | 26.84 | 26.87 | 26.47 | 110,500 |
26 abr 2024 | 26.82 | 26.86 | 26.82 | 26.83 | 26.44 | 77,800 |
25 abr 2024 | 26.81 | 26.81 | 26.78 | 26.79 | 26.40 | 92,100 |
24 abr 2024 | 26.81 | 26.81 | 26.77 | 26.80 | 26.40 | 66,800 |
23 abr 2024 | 26.80 | 26.83 | 26.75 | 26.81 | 26.41 | 80,400 |
22 abr 2024 | 26.82 | 26.82 | 26.77 | 26.80 | 26.40 | 68,000 |
19 abr 2024 | 26.80 | 26.80 | 26.76 | 26.78 | 26.39 | 305,800 |
18 abr 2024 | 26.68 | 26.79 | 26.68 | 26.78 | 26.39 | 120,500 |
17 abr 2024 | 26.82 | 26.82 | 26.75 | 26.75 | 26.36 | 70,600 |
16 abr 2024 | 26.74 | 26.77 | 26.73 | 26.76 | 26.37 | 91,200 |
15 abr 2024 | 26.77 | 26.77 | 26.73 | 26.75 | 26.35 | 116,800 |
12 abr 2024 | 26.71 | 26.74 | 26.71 | 26.73 | 26.34 | 67,500 |
11 abr 2024 | 26.72 | 26.72 | 26.68 | 26.70 | 26.31 | 74,800 |
10 abr 2024 | 26.69 | 26.70 | 26.66 | 26.69 | 26.30 | 69,800 |
09 abr 2024 | 26.68 | 26.74 | 26.66 | 26.66 | 26.27 | 746,800 |
08 abr 2024 | 26.75 | 26.75 | 26.67 | 26.68 | 26.29 | 102,900 |
05 abr 2024 | 26.64 | 26.67 | 26.64 | 26.66 | 26.27 | 64,700 |
04 abr 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 26.22 | 108,400 |
03 abr 2024 | 26.69 | 26.69 | 26.60 | 26.62 | 26.23 | 452,200 |
02 abr 2024 | 26.72 | 26.72 | 26.57 | 26.59 | 26.20 | 547,300 |
02 abr 2024 | 0.215 Dividendo | |||||
01 abr 2024 | 26.82 | 26.89 | 26.80 | 26.89 | 26.28 | 116,400 |
28 mar 2024 | 26.79 | 26.82 | 26.77 | 26.80 | 26.19 | 50,700 |
27 mar 2024 | 26.74 | 26.77 | 26.74 | 26.76 | 26.15 | 52,400 |
26 mar 2024 | 26.78 | 26.79 | 26.71 | 26.75 | 26.15 | 110,600 |
25 mar 2024 | 26.75 | 26.79 | 26.74 | 26.76 | 26.16 | 82,800 |
22 mar 2024 | 26.72 | 26.76 | 26.72 | 26.75 | 26.14 | 85,800 |
21 mar 2024 | 26.76 | 26.76 | 26.70 | 26.71 | 26.11 | 208,200 |
20 mar 2024 | 26.77 | 26.77 | 26.66 | 26.70 | 26.10 | 73,500 |
19 mar 2024 | 26.68 | 26.72 | 26.66 | 26.70 | 26.10 | 66,500 |
18 mar 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 26.08 | 100,800 |
15 mar 2024 | 26.72 | 26.72 | 26.63 | 26.65 | 26.04 | 60,200 |
14 mar 2024 | 26.62 | 26.66 | 26.62 | 26.64 | 26.04 | 42,400 |
13 mar 2024 | 26.65 | 26.65 | 26.62 | 26.63 | 26.03 | 33,700 |
12 mar 2024 | 26.66 | 26.66 | 26.60 | 26.62 | 26.02 | 59,100 |
11 mar 2024 | 26.59 | 26.64 | 26.57 | 26.61 | 26.01 | 74,600 |
08 mar 2024 | 26.57 | 26.59 | 26.53 | 26.55 | 25.95 | 37,600 |
07 mar 2024 | 26.53 | 26.58 | 26.52 | 26.55 | 25.95 | 45,200 |
06 mar 2024 | 26.52 | 26.55 | 26.52 | 26.52 | 25.92 | 111,000 |
05 mar 2024 | 26.53 | 26.56 | 26.52 | 26.52 | 25.92 | 45,900 |
04 mar 2024 | 26.50 | 26.55 | 26.50 | 26.52 | 25.92 | 62,300 |
04 mar 2024 | 0.211 Dividendo | |||||
01 mar 2024 | 26.68 | 26.71 | 26.68 | 26.70 | 25.89 | 86,300 |
29 feb 2024 | 26.73 | 26.73 | 26.68 | 26.69 | 25.88 | 65,100 |
28 feb 2024 | 26.70 | 26.70 | 26.67 | 26.70 | 25.89 | 26,600 |
27 feb 2024 | 26.67 | 26.68 | 26.64 | 26.68 | 25.87 | 43,200 |
26 feb 2024 | 26.66 | 26.66 | 26.64 | 26.66 | 25.85 | 49,500 |
23 feb 2024 | 26.64 | 26.65 | 26.61 | 26.65 | 25.84 | 279,800 |
22 feb 2024 | 26.62 | 26.65 | 26.60 | 26.60 | 25.79 | 42,100 |
21 feb 2024 | 26.66 | 26.66 | 26.61 | 26.62 | 25.81 | 49,600 |
20 feb 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 25.80 | 56,100 |
16 feb 2024 | 26.56 | 26.60 | 26.56 | 26.59 | 25.78 | 49,600 |
15 feb 2024 | 26.60 | 26.60 | 26.56 | 26.59 | 25.78 | 49,400 |
14 feb 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 25.76 | 43,000 |
13 feb 2024 | 26.59 | 26.59 | 26.54 | 26.57 | 25.76 | 41,900 |
12 feb 2024 | 26.58 | 26.59 | 26.54 | 26.58 | 25.77 | 25,700 |
09 feb 2024 | 26.61 | 26.61 | 26.54 | 26.55 | 25.74 | 82,500 |
*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. |