Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27.61 | 27.72 | 27.61 | 27.68 | 27.68 | 1,200 |
08 may 2024 | 27.49 | 27.54 | 27.49 | 27.52 | 27.52 | 900 |
07 may 2024 | 27.46 | 27.47 | 27.41 | 27.47 | 27.47 | 1,800 |
06 may 2024 | 27.28 | 27.37 | 27.28 | 27.33 | 27.33 | 2,200 |
03 may 2024 | 27.10 | 27.17 | 27.10 | 27.16 | 27.16 | 2,500 |
02 may 2024 | 26.56 | 26.72 | 26.56 | 26.70 | 26.70 | 1,800 |
01 may 2024 | 26.31 | 26.35 | 26.29 | 26.35 | 26.35 | 300 |
30 abr 2024 | 26.81 | 26.82 | 26.46 | 26.46 | 26.46 | 10,600 |
29 abr 2024 | 26.97 | 26.99 | 26.96 | 26.96 | 26.96 | 1,700 |
26 abr 2024 | 26.91 | 26.99 | 26.91 | 26.93 | 26.93 | 5,900 |
25 abr 2024 | 26.42 | 26.77 | 26.42 | 26.76 | 26.76 | 2,100 |
24 abr 2024 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | 300 |
23 abr 2024 | 26.58 | 26.83 | 26.58 | 26.80 | 26.80 | 1,100 |
22 abr 2024 | 26.46 | 26.46 | 26.45 | 26.45 | 26.45 | 300 |
19 abr 2024 | 26.37 | 26.41 | 26.03 | 26.06 | 26.06 | 7,100 |
18 abr 2024 | 26.77 | 26.89 | 26.62 | 26.62 | 26.62 | 1,800 |
17 abr 2024 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | 4,800 |
16 abr 2024 | 27.10 | 27.30 | 27.10 | 27.21 | 27.21 | 3,000 |
15 abr 2024 | 28.05 | 28.05 | 27.22 | 27.22 | 27.22 | 2,400 |
12 abr 2024 | 28.01 | 28.01 | 27.90 | 27.94 | 27.94 | 2,500 |
11 abr 2024 | 28.43 | 28.60 | 28.42 | 28.60 | 28.60 | 3,600 |
10 abr 2024 | 27.99 | 28.14 | 27.99 | 28.14 | 28.14 | 1,800 |
09 abr 2024 | 28.29 | 28.38 | 28.29 | 28.38 | 28.38 | 300 |
08 abr 2024 | 28.46 | 28.46 | 28.42 | 28.42 | 28.42 | 1,600 |
05 abr 2024 | 28.21 | 28.42 | 28.21 | 28.29 | 28.29 | 1,200 |
04 abr 2024 | 28.82 | 28.84 | 28.12 | 28.12 | 28.12 | 9,000 |
03 abr 2024 | 28.71 | 28.71 | 28.59 | 28.59 | 28.59 | 4,100 |
02 abr 2024 | 28.43 | 28.49 | 28.43 | 28.49 | 28.49 | 1,100 |
01 abr 2024 | 29.12 | 29.33 | 28.91 | 29.03 | 29.03 | 22,500 |
28 mar 2024 | 29.49 | 29.52 | 29.27 | 29.27 | 29.27 | 4,400 |
27 mar 2024 | 29.25 | 29.26 | 28.98 | 29.26 | 29.26 | 38,000 |
26 mar 2024 | 29.53 | 29.58 | 29.21 | 29.21 | 29.21 | 20,600 |
25 mar 2024 | 29.07 | 29.54 | 29.07 | 29.37 | 29.37 | 22,700 |
22 mar 2024 | 29.14 | 29.14 | 28.97 | 29.09 | 29.09 | 1,200 |
21 mar 2024 | 29.47 | 29.60 | 29.34 | 29.34 | 29.34 | 6,700 |
20 mar 2024 | 28.60 | 29.23 | 28.60 | 29.23 | 29.23 | 3,000 |
19 mar 2024 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | 1,400 |
18 mar 2024 | 28.60 | 28.67 | 28.52 | 28.52 | 28.52 | 1,400 |
15 mar 2024 | 28.67 | 28.67 | 28.33 | 28.53 | 28.53 | 6,400 |
14 mar 2024 | 28.94 | 28.94 | 28.58 | 28.61 | 28.61 | 3,100 |
13 mar 2024 | 28.71 | 29.14 | 28.71 | 29.03 | 29.03 | 3,800 |
12 mar 2024 | 28.81 | 29.09 | 28.77 | 29.07 | 29.07 | 2,500 |
11 mar 2024 | 28.87 | 29.15 | 28.84 | 28.84 | 28.84 | 2,800 |
08 mar 2024 | 29.55 | 29.55 | 29.10 | 29.16 | 29.16 | 9,200 |
07 mar 2024 | 29.03 | 29.07 | 28.86 | 28.86 | 28.86 | 1,400 |
06 mar 2024 | 28.81 | 28.93 | 28.76 | 28.76 | 28.76 | 1,900 |
05 mar 2024 | 28.94 | 28.94 | 28.27 | 28.37 | 28.37 | 1,200 |
04 mar 2024 | 29.21 | 29.22 | 29.17 | 29.18 | 29.18 | 1,500 |
01 mar 2024 | 28.85 | 29.12 | 28.85 | 29.11 | 29.11 | 800 |
29 feb 2024 | 28.55 | 28.66 | 28.32 | 28.66 | 28.66 | 75,800 |
28 feb 2024 | 28.48 | 28.48 | 28.37 | 28.46 | 28.46 | 1,700 |
27 feb 2024 | 28.46 | 28.63 | 28.46 | 28.61 | 28.61 | 1,500 |
26 feb 2024 | 28.50 | 28.58 | 28.49 | 28.49 | 28.49 | 1,800 |
23 feb 2024 | 28.40 | 28.44 | 28.17 | 28.19 | 28.19 | 1,200 |
22 feb 2024 | 28.21 | 28.31 | 28.21 | 28.27 | 28.27 | 4,200 |
21 feb 2024 | 27.28 | 27.36 | 27.13 | 27.36 | 27.36 | 4,200 |
20 feb 2024 | 27.62 | 27.64 | 27.62 | 27.63 | 27.63 | 600 |
16 feb 2024 | 28.03 | 28.24 | 27.93 | 27.93 | 27.93 | 1,800 |
15 feb 2024 | 28.31 | 28.31 | 28.11 | 28.19 | 28.19 | 9,500 |
14 feb 2024 | 28.15 | 28.26 | 28.00 | 28.26 | 28.26 | 3,400 |
13 feb 2024 | 27.83 | 27.83 | 27.59 | 27.68 | 27.68 | 5,300 |
12 feb 2024 | 28.46 | 28.46 | 28.20 | 28.22 | 28.22 | 14,200 |
09 feb 2024 | 27.97 | 28.26 | 27.97 | 28.24 | 28.24 | 7,500 |
08 feb 2024 | 27.64 | 27.73 | 27.64 | 27.72 | 27.72 | 2,400 |
07 feb 2024 | 27.34 | 27.48 | 27.32 | 27.46 | 27.46 | 1,700 |
06 feb 2024 | 27.45 | 27.45 | 26.92 | 27.07 | 27.07 | 4,500 |
05 feb 2024 | 26.97 | 27.16 | 26.97 | 27.14 | 27.14 | 3,200 |
02 feb 2024 | 27.03 | 27.21 | 27.03 | 27.17 | 27.17 | 1,800 |
01 feb 2024 | 26.71 | 26.90 | 26.58 | 26.84 | 26.84 | 10,300 |
31 ene 2024 | 26.77 | 26.98 | 26.57 | 26.57 | 26.57 | 24,200 |
30 ene 2024 | 27.33 | 27.38 | 27.04 | 27.12 | 27.12 | 101,700 |
29 ene 2024 | 27.21 | 27.41 | 27.16 | 27.37 | 27.37 | 6,600 |
26 ene 2024 | 27.14 | 27.15 | 27.06 | 27.07 | 27.07 | 10,500 |
25 ene 2024 | 27.24 | 27.30 | 27.08 | 27.17 | 27.17 | 62,100 |
24 ene 2024 | 27.26 | 27.26 | 27.03 | 27.03 | 27.03 | 19,000 |
23 ene 2024 | 26.79 | 26.95 | 26.79 | 26.93 | 26.93 | 21,800 |
22 ene 2024 | 26.99 | 27.01 | 26.76 | 26.90 | 26.90 | 87,000 |
19 ene 2024 | 26.32 | 26.69 | 26.32 | 26.66 | 26.66 | 1,500 |
18 ene 2024 | 26.32 | 26.32 | 26.14 | 26.21 | 26.21 | 2,000 |
17 ene 2024 | 26.00 | 26.17 | 25.98 | 26.17 | 26.17 | 10,500 |
16 ene 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 26.41 | 30,300 |
12 ene 2024 | 26.82 | 26.82 | 26.60 | 26.62 | 26.62 | 3,600 |
11 ene 2024 | 26.74 | 26.95 | 26.74 | 26.95 | 26.95 | 200 |
10 ene 2024 | 27.49 | 27.49 | 27.37 | 27.37 | 27.37 | 4,600 |
09 ene 2024 | 27.35 | 27.35 | 27.24 | 27.24 | 27.24 | 4,200 |
08 ene 2024 | 26.86 | 27.66 | 26.86 | 27.43 | 27.43 | 72,900 |
05 ene 2024 | 26.61 | 26.79 | 26.61 | 26.69 | 26.69 | 91,400 |
04 ene 2024 | 26.90 | 26.94 | 26.82 | 26.82 | 26.82 | 1,600 |
03 ene 2024 | 26.95 | 27.00 | 26.80 | 26.80 | 26.80 | 2,100 |
02 ene 2024 | 27.80 | 27.80 | 27.35 | 27.49 | 27.49 | 2,500 |
29 dic 2023 | 28.84 | 28.87 | 28.10 | 28.10 | 28.10 | 9,200 |
28 dic 2023 | 28.83 | 28.96 | 28.81 | 28.81 | 28.81 | 20,300 |
27 dic 2023 | 28.87 | 29.04 | 28.87 | 28.99 | 28.99 | 4,600 |
26 dic 2023 | 28.36 | 28.66 | 28.36 | 28.59 | 28.59 | 9,300 |
26 dic 2023 | 0.009 Dividendo | |||||
22 dic 2023 | 28.27 | 28.36 | 28.27 | 28.34 | 28.34 | 2,500 |
21 dic 2023 | 28.24 | 28.24 | 27.70 | 28.03 | 28.03 | 9,000 |
20 dic 2023 | 28.04 | 28.47 | 27.46 | 27.55 | 27.54 | 9,900 |
19 dic 2023 | 27.67 | 27.93 | 27.67 | 27.89 | 27.89 | 4,300 |
18 dic 2023 | 27.36 | 27.51 | 27.26 | 27.47 | 27.46 | 111,000 |
*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. |