Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 28.20 | 28.29 | 28.18 | 28.27 | 28.27 | 78,564 |
25 jun 2024 | 28.36 | 28.42 | 28.31 | 28.38 | 28.38 | 110,300 |
24 jun 2024 | 28.35 | 28.49 | 28.34 | 28.37 | 28.37 | 94,700 |
21 jun 2024 | 28.20 | 28.23 | 28.13 | 28.19 | 28.19 | 72,600 |
20 jun 2024 | 28.39 | 28.42 | 28.28 | 28.36 | 28.36 | 95,300 |
18 jun 2024 | 28.24 | 28.39 | 28.24 | 28.35 | 28.35 | 105,100 |
17 jun 2024 | 28.08 | 28.24 | 27.98 | 28.22 | 28.22 | 162,100 |
14 jun 2024 | 28.03 | 28.12 | 27.96 | 28.12 | 28.12 | 63,100 |
13 jun 2024 | 28.49 | 28.49 | 28.20 | 28.31 | 28.31 | 92,000 |
12 jun 2024 | 28.74 | 28.79 | 28.55 | 28.59 | 28.59 | 85,000 |
11 jun 2024 | 28.32 | 28.34 | 28.15 | 28.30 | 28.30 | 87,700 |
10 jun 2024 | 28.40 | 28.58 | 28.33 | 28.57 | 28.57 | 116,700 |
07 jun 2024 | 28.62 | 28.67 | 28.46 | 28.49 | 28.49 | 202,600 |
06 jun 2024 | 28.74 | 28.80 | 28.70 | 28.80 | 28.80 | 133,800 |
05 jun 2024 | 28.62 | 28.69 | 28.48 | 28.69 | 28.69 | 156,700 |
04 jun 2024 | 28.42 | 28.45 | 28.27 | 28.40 | 28.40 | 91,300 |
03 jun 2024 | 28.64 | 28.65 | 28.45 | 28.55 | 28.55 | 128,300 |
03 jun 2024 | 0.416 Dividendo | |||||
31 may 2024 | 28.81 | 28.88 | 28.61 | 28.87 | 28.45 | 97,200 |
30 may 2024 | 28.63 | 28.78 | 28.63 | 28.70 | 28.29 | 85,400 |
29 may 2024 | 28.67 | 28.67 | 28.55 | 28.56 | 28.15 | 243,200 |
28 may 2024 | 29.14 | 29.14 | 28.93 | 29.02 | 28.60 | 106,300 |
24 may 2024 | 28.93 | 29.07 | 28.91 | 29.02 | 28.60 | 124,500 |
23 may 2024 | 29.21 | 29.21 | 28.76 | 28.82 | 28.40 | 187,200 |
22 may 2024 | 29.06 | 29.10 | 28.91 | 28.99 | 28.57 | 155,200 |
21 may 2024 | 29.18 | 29.24 | 29.15 | 29.21 | 28.79 | 289,700 |
20 may 2024 | 29.30 | 29.37 | 29.27 | 29.29 | 28.87 | 408,000 |
17 may 2024 | 29.19 | 29.31 | 29.15 | 29.31 | 28.89 | 156,800 |
16 may 2024 | 29.25 | 29.26 | 29.16 | 29.17 | 28.75 | 374,200 |
15 may 2024 | 29.12 | 29.25 | 29.05 | 29.24 | 28.82 | 893,400 |
14 may 2024 | 28.89 | 29.00 | 28.88 | 28.97 | 28.55 | 598,100 |
13 may 2024 | 28.86 | 28.90 | 28.78 | 28.81 | 28.39 | 84,000 |
10 may 2024 | 28.82 | 28.86 | 28.74 | 28.75 | 28.34 | 155,800 |
09 may 2024 | 28.51 | 28.71 | 28.51 | 28.71 | 28.30 | 95,600 |
08 may 2024 | 28.40 | 28.52 | 28.40 | 28.52 | 28.11 | 61,300 |
07 may 2024 | 28.61 | 28.63 | 28.51 | 28.56 | 28.15 | 90,900 |
06 may 2024 | 28.49 | 28.57 | 28.49 | 28.55 | 28.14 | 145,600 |
03 may 2024 | 28.39 | 28.40 | 28.22 | 28.37 | 27.96 | 93,700 |
02 may 2024 | 27.97 | 28.16 | 27.84 | 28.12 | 27.71 | 184,400 |
01 may 2024 | 27.65 | 27.97 | 27.58 | 27.66 | 27.26 | 175,700 |
30 abr 2024 | 27.92 | 28.00 | 27.69 | 27.70 | 27.30 | 143,800 |
29 abr 2024 | 28.04 | 28.09 | 27.97 | 28.08 | 27.68 | 106,600 |
26 abr 2024 | 27.83 | 27.95 | 27.83 | 27.92 | 27.52 | 95,800 |
25 abr 2024 | 27.40 | 27.74 | 27.35 | 27.70 | 27.30 | 87,500 |
24 abr 2024 | 27.84 | 27.85 | 27.64 | 27.75 | 27.35 | 112,400 |
23 abr 2024 | 27.56 | 27.82 | 27.56 | 27.78 | 27.38 | 148,300 |
22 abr 2024 | 27.29 | 27.58 | 27.28 | 27.50 | 27.10 | 193,500 |
19 abr 2024 | 27.19 | 27.28 | 27.12 | 27.18 | 26.79 | 331,100 |
18 abr 2024 | 27.27 | 27.38 | 27.16 | 27.21 | 26.82 | 131,300 |
17 abr 2024 | 27.36 | 27.39 | 27.13 | 27.23 | 26.84 | 198,900 |
16 abr 2024 | 27.24 | 27.35 | 27.15 | 27.23 | 26.84 | 268,400 |
15 abr 2024 | 27.91 | 27.92 | 27.47 | 27.52 | 27.12 | 163,300 |
12 abr 2024 | 27.89 | 27.94 | 27.61 | 27.65 | 27.25 | 147,000 |
11 abr 2024 | 28.18 | 28.21 | 27.90 | 28.15 | 27.74 | 159,800 |
10 abr 2024 | 28.09 | 28.17 | 27.98 | 28.07 | 27.67 | 136,600 |
09 abr 2024 | 28.49 | 28.54 | 28.31 | 28.44 | 28.03 | 213,400 |
08 abr 2024 | 28.40 | 28.43 | 28.34 | 28.39 | 27.98 | 152,000 |
05 abr 2024 | 28.14 | 28.29 | 28.06 | 28.23 | 27.82 | 184,000 |
04 abr 2024 | 28.57 | 28.57 | 28.12 | 28.14 | 27.73 | 152,400 |
03 abr 2024 | 28.15 | 28.40 | 28.15 | 28.33 | 27.92 | 191,700 |
02 abr 2024 | 28.18 | 28.24 | 28.15 | 28.21 | 27.80 | 234,300 |
01 abr 2024 | 28.36 | 28.46 | 28.27 | 28.31 | 27.90 | 213,600 |
28 mar 2024 | 28.33 | 28.44 | 28.33 | 28.40 | 27.99 | 283,500 |
27 mar 2024 | 28.32 | 28.41 | 28.26 | 28.41 | 28.00 | 107,300 |
26 mar 2024 | 28.37 | 28.42 | 28.26 | 28.26 | 27.85 | 94,600 |
25 mar 2024 | 28.21 | 28.34 | 28.21 | 28.25 | 27.84 | 117,000 |
22 mar 2024 | 28.33 | 28.36 | 28.26 | 28.30 | 27.89 | 102,100 |
21 mar 2024 | 28.49 | 28.51 | 28.40 | 28.41 | 28.00 | 300,900 |
20 mar 2024 | 28.07 | 28.41 | 28.06 | 28.40 | 27.99 | 409,300 |
19 mar 2024 | 28.02 | 28.14 | 27.96 | 28.07 | 27.67 | 305,800 |
18 mar 2024 | 28.17 | 28.19 | 28.07 | 28.08 | 27.68 | 801,500 |
15 mar 2024 | 28.11 | 28.15 | 28.00 | 28.07 | 27.67 | 150,900 |
14 mar 2024 | 28.35 | 28.35 | 28.02 | 28.12 | 27.71 | 298,400 |
13 mar 2024 | 28.29 | 28.37 | 28.28 | 28.32 | 27.91 | 211,600 |
12 mar 2024 | 28.16 | 28.33 | 28.09 | 28.32 | 27.91 | 126,000 |
11 mar 2024 | 28.06 | 28.10 | 27.98 | 28.08 | 27.68 | 226,700 |
08 mar 2024 | 28.37 | 28.41 | 28.13 | 28.17 | 27.76 | 233,300 |
07 mar 2024 | 28.15 | 28.29 | 28.10 | 28.25 | 27.84 | 474,900 |
06 mar 2024 | 27.97 | 28.05 | 27.91 | 27.97 | 27.57 | 241,700 |
05 mar 2024 | 27.73 | 27.80 | 27.56 | 27.62 | 27.22 | 230,200 |
04 mar 2024 | 27.78 | 27.80 | 27.72 | 27.74 | 27.34 | 187,500 |
01 mar 2024 | 27.67 | 27.84 | 27.57 | 27.80 | 27.40 | 484,900 |
29 feb 2024 | 27.58 | 27.60 | 27.39 | 27.50 | 27.10 | 160,200 |
28 feb 2024 | 27.41 | 27.47 | 27.40 | 27.41 | 27.02 | 452,900 |
27 feb 2024 | 27.60 | 27.66 | 27.59 | 27.63 | 27.23 | 231,600 |
26 feb 2024 | 27.62 | 27.62 | 27.53 | 27.57 | 27.17 | 189,400 |
23 feb 2024 | 27.63 | 27.67 | 27.57 | 27.62 | 27.22 | 157,000 |
22 feb 2024 | 27.51 | 27.63 | 27.49 | 27.60 | 27.20 | 268,000 |
21 feb 2024 | 27.25 | 27.31 | 27.19 | 27.30 | 26.91 | 244,700 |
20 feb 2024 | 27.32 | 27.39 | 27.21 | 27.27 | 26.88 | 669,600 |
16 feb 2024 | 27.15 | 27.30 | 27.12 | 27.18 | 26.79 | 190,600 |
15 feb 2024 | 26.97 | 27.15 | 26.97 | 27.13 | 26.74 | 201,800 |
14 feb 2024 | 26.76 | 26.88 | 26.74 | 26.87 | 26.48 | 146,700 |
13 feb 2024 | 26.71 | 26.74 | 26.45 | 26.56 | 26.18 | 341,300 |
12 feb 2024 | 26.94 | 27.10 | 26.94 | 27.00 | 26.61 | 254,700 |
09 feb 2024 | 26.84 | 26.95 | 26.78 | 26.95 | 26.56 | 289,300 |
08 feb 2024 | 26.86 | 26.86 | 26.76 | 26.84 | 26.45 | 327,300 |
07 feb 2024 | 26.88 | 26.91 | 26.82 | 26.88 | 26.49 | 206,900 |
06 feb 2024 | 26.67 | 26.87 | 26.67 | 26.86 | 26.47 | 340,500 |
05 feb 2024 | 26.55 | 26.64 | 26.44 | 26.59 | 26.21 | 257,400 |
*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. |