Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27.64 | 28.35 | 27.64 | 28.19 | 28.19 | 664,700 |
08 may 2024 | 27.43 | 27.70 | 27.39 | 27.64 | 27.64 | 793,500 |
07 may 2024 | 27.70 | 27.95 | 27.58 | 27.61 | 27.61 | 953,400 |
06 may 2024 | 27.55 | 27.94 | 27.45 | 27.70 | 27.70 | 781,400 |
03 may 2024 | 27.38 | 27.52 | 26.87 | 27.11 | 27.11 | 579,100 |
02 may 2024 | 26.97 | 27.47 | 26.65 | 27.17 | 27.17 | 773,000 |
01 may 2024 | 26.29 | 27.12 | 26.29 | 26.71 | 26.71 | 751,800 |
30 abr 2024 | 26.15 | 27.03 | 25.75 | 26.33 | 26.33 | 1,103,200 |
29 abr 2024 | 26.52 | 27.05 | 26.52 | 26.89 | 26.89 | 1,070,500 |
26 abr 2024 | 26.38 | 26.46 | 26.20 | 26.40 | 26.40 | 550,700 |
25 abr 2024 | 26.71 | 26.73 | 26.35 | 26.45 | 26.45 | 492,300 |
24 abr 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 26.89 | 663,100 |
23 abr 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 26.61 | 900,900 |
22 abr 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 26.43 | 669,600 |
19 abr 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 26.19 | 830,100 |
18 abr 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 25.69 | 1,218,400 |
17 abr 2024 | 25.69 | 25.73 | 25.08 | 25.12 | 25.12 | 738,100 |
16 abr 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 25.61 | 1,366,300 |
15 abr 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 25.21 | 587,800 |
12 abr 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 25.42 | 702,900 |
11 abr 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 25.16 | 1,574,100 |
10 abr 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 26.05 | 632,700 |
09 abr 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 26.74 | 447,700 |
08 abr 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 27.08 | 608,600 |
05 abr 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 26.84 | 655,900 |
04 abr 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 26.76 | 593,000 |
03 abr 2024 | 26.86 | 27.22 | 26.84 | 26.93 | 26.93 | 534,300 |
02 abr 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 26.91 | 668,700 |
01 abr 2024 | 27.45 | 27.46 | 27.08 | 27.20 | 27.20 | 471,500 |
28 mar 2024 | 27.43 | 27.68 | 27.35 | 27.48 | 27.48 | 899,000 |
27 mar 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 27.40 | 976,800 |
26 mar 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 26.96 | 541,100 |
25 mar 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 26.86 | 624,700 |
22 mar 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 26.55 | 716,200 |
21 mar 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 27.16 | 869,300 |
20 mar 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 27.08 | 640,200 |
19 mar 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 26.73 | 712,500 |
18 mar 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 26.33 | 1,084,900 |
15 mar 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 26.49 | 1,793,400 |
14 mar 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 26.32 | 797,300 |
13 mar 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 26.80 | 585,800 |
12 mar 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 26.71 | 966,000 |
11 mar 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 26.83 | 455,600 |
08 mar 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 26.77 | 555,100 |
07 mar 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 26.68 | 828,900 |
07 mar 2024 | 0.15 Dividendo | |||||
06 mar 2024 | 26.50 | 26.95 | 26.18 | 26.85 | 26.70 | 974,300 |
05 mar 2024 | 26.53 | 27.03 | 26.53 | 26.84 | 26.69 | 561,200 |
04 mar 2024 | 26.81 | 26.97 | 26.62 | 26.71 | 26.56 | 664,000 |
01 mar 2024 | 26.68 | 27.02 | 26.53 | 26.97 | 26.82 | 530,100 |
29 feb 2024 | 27.02 | 27.03 | 26.47 | 26.69 | 26.54 | 1,709,300 |
28 feb 2024 | 26.65 | 27.01 | 26.62 | 26.71 | 26.56 | 565,400 |
27 feb 2024 | 26.61 | 26.86 | 26.60 | 26.71 | 26.56 | 568,400 |
26 feb 2024 | 26.78 | 27.15 | 26.58 | 26.58 | 26.43 | 459,800 |
23 feb 2024 | 26.83 | 27.22 | 26.78 | 26.99 | 26.84 | 495,800 |
22 feb 2024 | 26.80 | 27.05 | 26.70 | 26.84 | 26.69 | 607,200 |
21 feb 2024 | 26.80 | 26.83 | 26.52 | 26.80 | 26.65 | 794,000 |
20 feb 2024 | 26.63 | 27.08 | 26.63 | 26.77 | 26.62 | 528,100 |
16 feb 2024 | 27.27 | 27.51 | 26.94 | 26.99 | 26.84 | 656,800 |
15 feb 2024 | 26.76 | 27.57 | 26.76 | 27.48 | 27.33 | 916,200 |
14 feb 2024 | 26.87 | 26.97 | 26.49 | 26.61 | 26.46 | 1,091,700 |
13 feb 2024 | 27.03 | 27.21 | 26.38 | 26.63 | 26.48 | 894,000 |
12 feb 2024 | 27.21 | 27.68 | 27.21 | 27.39 | 27.24 | 816,600 |
09 feb 2024 | 26.81 | 27.28 | 26.52 | 27.23 | 27.08 | 823,800 |
08 feb 2024 | 27.42 | 27.53 | 26.68 | 26.85 | 26.70 | 1,077,200 |
07 feb 2024 | 27.38 | 28.30 | 26.69 | 27.46 | 27.31 | 1,652,400 |
06 feb 2024 | 26.50 | 26.94 | 26.44 | 26.70 | 26.55 | 977,300 |
05 feb 2024 | 26.29 | 26.75 | 26.18 | 26.56 | 26.41 | 729,000 |
02 feb 2024 | 26.49 | 26.83 | 26.44 | 26.63 | 26.48 | 519,900 |
01 feb 2024 | 27.09 | 27.13 | 26.03 | 26.64 | 26.49 | 863,200 |
31 ene 2024 | 27.94 | 27.97 | 27.15 | 27.18 | 27.03 | 807,200 |
30 ene 2024 | 27.69 | 27.93 | 27.67 | 27.83 | 27.67 | 493,200 |
29 ene 2024 | 27.92 | 28.03 | 27.55 | 27.71 | 27.56 | 733,000 |
26 ene 2024 | 28.00 | 28.08 | 27.82 | 27.95 | 27.79 | 468,900 |
25 ene 2024 | 27.73 | 27.90 | 27.49 | 27.89 | 27.73 | 557,200 |
24 ene 2024 | 27.70 | 27.82 | 27.44 | 27.48 | 27.33 | 678,600 |
23 ene 2024 | 27.88 | 27.93 | 27.49 | 27.50 | 27.35 | 712,900 |
22 ene 2024 | 27.61 | 27.89 | 27.51 | 27.83 | 27.67 | 448,200 |
19 ene 2024 | 27.19 | 27.47 | 26.93 | 27.38 | 27.23 | 559,900 |
18 ene 2024 | 26.76 | 27.01 | 26.60 | 26.99 | 26.84 | 394,800 |
17 ene 2024 | 26.60 | 26.99 | 26.58 | 26.77 | 26.62 | 745,900 |
16 ene 2024 | 26.97 | 27.06 | 26.75 | 26.86 | 26.71 | 627,800 |
12 ene 2024 | 27.24 | 27.25 | 26.93 | 27.11 | 26.96 | 681,700 |
11 ene 2024 | 26.69 | 27.04 | 26.33 | 27.01 | 26.86 | 947,700 |
10 ene 2024 | 26.48 | 26.95 | 26.48 | 26.92 | 26.77 | 565,900 |
09 ene 2024 | 26.94 | 27.11 | 26.48 | 26.58 | 26.43 | 575,700 |
08 ene 2024 | 27.19 | 27.28 | 27.00 | 27.28 | 27.13 | 488,500 |
05 ene 2024 | 26.99 | 27.39 | 26.92 | 27.19 | 27.04 | 733,400 |
04 ene 2024 | 27.00 | 27.21 | 26.82 | 26.97 | 26.82 | 949,600 |
03 ene 2024 | 27.88 | 27.90 | 27.30 | 27.30 | 27.15 | 653,500 |
02 ene 2024 | 27.86 | 28.03 | 27.69 | 28.03 | 27.87 | 568,700 |
29 dic 2023 | 28.13 | 28.24 | 27.90 | 27.90 | 27.74 | 690,400 |
28 dic 2023 | 27.99 | 28.39 | 27.92 | 28.16 | 28.00 | 884,700 |
27 dic 2023 | 28.06 | 28.30 | 28.01 | 28.09 | 27.93 | 1,050,000 |
26 dic 2023 | 27.92 | 28.28 | 27.87 | 28.10 | 27.94 | 935,300 |
22 dic 2023 | 28.00 | 28.35 | 27.84 | 27.92 | 27.76 | 1,021,900 |
21 dic 2023 | 27.60 | 27.99 | 27.49 | 27.95 | 27.79 | 926,700 |
20 dic 2023 | 27.38 | 28.01 | 27.38 | 27.49 | 27.34 | 1,305,000 |
19 dic 2023 | 26.74 | 27.74 | 26.70 | 27.57 | 27.42 | 1,214,700 |
18 dic 2023 | 26.61 | 26.72 | 26.31 | 26.64 | 26.49 | 707,200 |
*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. |