Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
09 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
08 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
07 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
06 may 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
03 may 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
02 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
01 may 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
30 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
29 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
26 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
25 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
24 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
23 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
22 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
19 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
18 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
17 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
16 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
15 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
12 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
11 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
10 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
09 abr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
08 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
05 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
04 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
03 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
02 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
01 abr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
28 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
27 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
26 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
25 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
22 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
21 mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
20 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
19 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
18 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
15 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
14 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
13 mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
12 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
11 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
08 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
07 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
06 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
04 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
01 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
29 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
28 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
27 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
26 feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
23 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
22 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
21 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
20 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
16 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
15 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
14 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
13 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
09 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
08 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
07 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
06 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
05 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
02 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
01 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
31 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
30 ene 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
29 ene 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
26 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
25 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
24 ene 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
23 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
22 ene 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
19 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
17 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
16 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
11 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
10 ene 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
09 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
08 ene 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
05 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
04 ene 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
03 ene 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
02 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
29 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
29 dic 2023 | 0.162 Dividendo | |||||
28 dic 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.09 | - |
27 dic 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.21 | - |
26 dic 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.19 | - |
22 dic 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | - |
21 dic 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.62 | - |
20 dic 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.20 | - |
19 dic 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.68 | - |
*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. |