Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30.84 | 31.22 | 30.84 | 31.22 | 31.22 | 230 |
02 may 2024 | 30.66 | 31.65 | 30.66 | 31.65 | 31.65 | 160 |
30 abr 2024 | 30.96 | 31.68 | 30.96 | 31.39 | 31.39 | 3,510 |
29 abr 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | - |
26 abr 2024 | 30.86 | 31.84 | 30.86 | 31.43 | 31.43 | 335 |
25 abr 2024 | 29.69 | 31.27 | 29.69 | 31.27 | 31.27 | 250 |
24 abr 2024 | 29.16 | 30.15 | 29.16 | 30.15 | 30.15 | 15,000 |
23 abr 2024 | 29.49 | 29.91 | 29.43 | 29.43 | 29.43 | 144 |
22 abr 2024 | 29.13 | 29.55 | 29.13 | 29.55 | 29.55 | - |
19 abr 2024 | 28.67 | 29.41 | 28.67 | 29.41 | 29.41 | - |
18 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
17 abr 2024 | 28.17 | 28.68 | 28.17 | 28.68 | 28.68 | - |
16 abr 2024 | 28.15 | 28.43 | 28.15 | 28.43 | 28.43 | - |
15 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
12 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
11 abr 2024 | 28.05 | 28.61 | 28.05 | 28.61 | 28.61 | - |
10 abr 2024 | 28.12 | 28.32 | 28.12 | 28.32 | 28.32 | - |
09 abr 2024 | 27.84 | 28.33 | 27.84 | 28.33 | 28.33 | - |
08 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
05 abr 2024 | 27.84 | 28.15 | 27.84 | 28.15 | 28.15 | - |
04 abr 2024 | 28.90 | 28.90 | 28.14 | 28.14 | 28.14 | 80 |
03 abr 2024 | 28.52 | 28.52 | 28.43 | 28.43 | 28.43 | - |
02 abr 2024 | 29.74 | 29.74 | 28.41 | 28.41 | 28.41 | 199 |
28 mar 2024 | 27.88 | 28.22 | 27.88 | 28.22 | 28.22 | - |
27 mar 2024 | 27.75 | 28.07 | 27.75 | 28.07 | 28.07 | - |
27 mar 2024 | 0.215 Dividendo | |||||
26 mar 2024 | 27.66 | 28.59 | 27.66 | 28.20 | 27.99 | 300 |
25 mar 2024 | 27.17 | 28.01 | 27.17 | 27.94 | 27.73 | 3,800 |
22 mar 2024 | 26.95 | 27.71 | 26.95 | 27.37 | 27.16 | 94 |
21 mar 2024 | 26.77 | 27.06 | 26.77 | 27.06 | 26.85 | - |
20 mar 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 26.80 | - |
19 mar 2024 | 26.69 | 27.68 | 26.69 | 26.77 | 26.57 | 100 |
18 mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.95 | - |
15 mar 2024 | 26.28 | 26.35 | 26.28 | 26.35 | 26.15 | - |
14 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.81 | - |
13 mar 2024 | 26.50 | 26.50 | 26.06 | 26.09 | 25.90 | 275 |
12 mar 2024 | 26.38 | 26.59 | 26.38 | 26.59 | 26.39 | - |
11 mar 2024 | 26.35 | 26.61 | 26.35 | 26.61 | 26.41 | - |
08 mar 2024 | 26.10 | 26.42 | 26.10 | 26.42 | 26.22 | - |
07 mar 2024 | 27.22 | 27.22 | 26.24 | 26.24 | 26.04 | 95 |
06 mar 2024 | 26.43 | 26.60 | 26.43 | 26.60 | 26.40 | - |
05 mar 2024 | 27.25 | 27.27 | 26.59 | 26.59 | 26.39 | 48 |
04 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.27 | - |
01 mar 2024 | 26.68 | 26.83 | 26.68 | 26.83 | 26.63 | - |
29 feb 2024 | 27.14 | 27.48 | 27.14 | 27.48 | 27.27 | - |
28 feb 2024 | 26.75 | 27.47 | 26.75 | 27.47 | 27.26 | - |
27 feb 2024 | 26.69 | 26.98 | 26.69 | 26.98 | 26.77 | - |
26 feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.15 | - |
23 feb 2024 | 27.51 | 27.73 | 27.51 | 27.73 | 27.52 | - |
22 feb 2024 | 28.64 | 28.66 | 27.98 | 27.98 | 27.77 | 116 |
21 feb 2024 | 28.35 | 28.91 | 28.35 | 28.91 | 28.69 | - |
20 feb 2024 | 28.09 | 28.59 | 28.09 | 28.59 | 28.38 | - |
19 feb 2024 | 28.25 | 28.27 | 28.25 | 28.27 | 28.05 | - |
16 feb 2024 | 28.38 | 28.57 | 28.38 | 28.57 | 28.35 | - |
15 feb 2024 | 28.51 | 28.66 | 28.51 | 28.66 | 28.44 | - |
14 feb 2024 | 28.42 | 28.82 | 28.42 | 28.82 | 28.60 | - |
13 feb 2024 | 28.56 | 29.50 | 28.56 | 28.75 | 28.53 | 75 |
12 feb 2024 | 28.35 | 28.87 | 28.35 | 28.87 | 28.65 | - |
09 feb 2024 | 28.70 | 28.70 | 28.60 | 28.60 | 28.39 | - |
08 feb 2024 | 28.50 | 29.01 | 28.50 | 29.01 | 28.79 | - |
07 feb 2024 | 28.41 | 29.44 | 28.41 | 28.83 | 28.62 | 100 |
06 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.28 | - |
05 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.73 | - |
02 feb 2024 | 28.90 | 29.21 | 28.90 | 29.21 | 28.99 | - |
01 feb 2024 | 28.67 | 29.15 | 28.67 | 29.15 | 28.93 | - |
31 ene 2024 | 29.07 | 29.07 | 28.93 | 28.93 | 28.71 | - |
30 ene 2024 | 29.10 | 29.92 | 29.10 | 29.18 | 28.96 | 40 |
29 ene 2024 | 29.01 | 29.32 | 29.01 | 29.32 | 29.09 | - |
26 ene 2024 | 28.60 | 29.18 | 28.53 | 29.18 | 28.96 | 600 |
25 ene 2024 | 28.15 | 28.90 | 28.15 | 28.90 | 28.68 | - |
24 ene 2024 | 28.73 | 28.73 | 28.40 | 28.40 | 28.18 | - |
23 ene 2024 | 28.39 | 29.06 | 28.39 | 29.06 | 28.84 | 200 |
22 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.69 | - |
19 ene 2024 | 28.74 | 29.05 | 28.74 | 29.05 | 28.83 | - |
18 ene 2024 | 28.67 | 29.06 | 28.67 | 29.06 | 28.84 | - |
17 ene 2024 | 28.70 | 28.96 | 28.70 | 28.96 | 28.74 | - |
16 ene 2024 | 28.66 | 29.00 | 28.66 | 29.00 | 28.78 | - |
15 ene 2024 | 28.66 | 29.66 | 28.66 | 28.81 | 28.59 | 583 |
12 ene 2024 | 28.67 | 28.92 | 28.67 | 28.92 | 28.70 | - |
11 ene 2024 | 28.50 | 28.92 | 28.50 | 28.92 | 28.69 | - |
10 ene 2024 | 28.74 | 28.75 | 28.74 | 28.75 | 28.53 | - |
09 ene 2024 | 28.54 | 28.94 | 28.54 | 28.94 | 28.72 | 20 |
08 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.45 | - |
05 ene 2024 | 29.21 | 29.21 | 29.02 | 29.02 | 28.80 | - |
04 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | - |
04 ene 2024 | 0.215 Dividendo | |||||
03 ene 2024 | 29.75 | 29.75 | 29.66 | 29.66 | 29.22 | - |
02 ene 2024 | 29.82 | 30.18 | 29.82 | 30.18 | 29.73 | 90 |
29 dic 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.29 | - |
28 dic 2023 | 29.36 | 29.88 | 29.36 | 29.88 | 29.44 | - |
27 dic 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.00 | - |
22 dic 2023 | 29.07 | 29.59 | 29.07 | 29.59 | 29.16 | - |
21 dic 2023 | 29.14 | 29.36 | 29.14 | 29.36 | 28.92 | - |
20 dic 2023 | 29.24 | 29.35 | 29.24 | 29.35 | 28.92 | - |
19 dic 2023 | 29.21 | 29.40 | 29.21 | 29.40 | 28.96 | - |
18 dic 2023 | 28.89 | 29.52 | 28.89 | 29.52 | 29.08 | - |
15 dic 2023 | 29.09 | 29.11 | 29.09 | 29.11 | 28.68 | - |
14 dic 2023 | 30.17 | 30.17 | 29.08 | 29.08 | 28.65 | 285 |
13 dic 2023 | 29.99 | 30.31 | 29.99 | 30.31 | 29.86 | - |
12 dic 2023 | 30.00 | 30.07 | 30.00 | 30.07 | 29.62 | - |
*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. |