Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27.14 | 27.25 | 26.89 | 27.12 | 27.12 | 989,100 |
08 may 2024 | 27.07 | 27.21 | 26.71 | 27.01 | 27.01 | 1,049,000 |
07 may 2024 | 27.32 | 27.49 | 27.24 | 27.27 | 27.27 | 1,248,100 |
06 may 2024 | 27.10 | 27.22 | 26.96 | 27.15 | 27.15 | 992,900 |
03 may 2024 | 27.26 | 27.40 | 26.54 | 26.91 | 26.91 | 910,200 |
02 may 2024 | 26.62 | 26.98 | 26.41 | 26.82 | 26.82 | 1,495,700 |
01 may 2024 | 26.31 | 26.87 | 26.28 | 26.35 | 26.35 | 1,253,100 |
30 abr 2024 | 26.11 | 26.48 | 26.06 | 26.34 | 26.34 | 1,333,000 |
29 abr 2024 | 25.94 | 26.41 | 25.86 | 26.31 | 26.31 | 1,022,200 |
26 abr 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 25.69 | 2,014,000 |
25 abr 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 25.73 | 2,077,800 |
24 abr 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 26.33 | 1,253,100 |
23 abr 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 26.28 | 1,295,800 |
22 abr 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 25.76 | 830,600 |
19 abr 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 25.48 | 1,279,600 |
18 abr 2024 | 25.00 | 25.17 | 24.82 | 25.16 | 25.16 | 866,100 |
17 abr 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 24.91 | 651,700 |
16 abr 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 24.76 | 695,400 |
15 abr 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 25.17 | 881,900 |
12 abr 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 25.44 | 736,100 |
11 abr 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 25.65 | 1,298,000 |
10 abr 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 25.31 | 1,188,100 |
09 abr 2024 | 26.10 | 26.60 | 26.05 | 26.55 | 26.55 | 1,191,800 |
08 abr 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 26.05 | 1,316,100 |
05 abr 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 25.53 | 631,300 |
04 abr 2024 | 25.50 | 25.81 | 25.36 | 25.47 | 25.47 | 1,169,500 |
03 abr 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 25.29 | 955,300 |
02 abr 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 25.49 | 1,581,900 |
01 abr 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 26.20 | 1,256,800 |
28 mar 2024 | 26.65 | 26.77 | 26.53 | 26.66 | 26.66 | 1,854,000 |
27 mar 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 26.53 | 2,314,500 |
27 mar 2024 | 0.285 Dividendo | |||||
26 mar 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 25.86 | 1,798,800 |
25 mar 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 25.46 | 1,142,600 |
22 mar 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 25.40 | 1,521,200 |
21 mar 2024 | 25.71 | 26.01 | 25.69 | 25.92 | 25.64 | 1,406,900 |
20 mar 2024 | 25.18 | 25.52 | 25.17 | 25.52 | 25.24 | 1,523,700 |
19 mar 2024 | 25.46 | 25.56 | 25.24 | 25.30 | 25.02 | 1,365,000 |
18 mar 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 25.13 | 1,399,200 |
15 mar 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 25.08 | 2,854,500 |
14 mar 2024 | 25.61 | 25.61 | 25.06 | 25.25 | 24.97 | 2,643,400 |
13 mar 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 25.25 | 3,584,700 |
12 mar 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 25.22 | 4,774,700 |
11 mar 2024 | 24.91 | 25.25 | 24.81 | 25.23 | 24.96 | 1,168,200 |
08 mar 2024 | 25.04 | 25.22 | 24.85 | 24.93 | 24.66 | 1,077,100 |
07 mar 2024 | 24.82 | 24.89 | 24.53 | 24.87 | 24.60 | 951,900 |
06 mar 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 24.46 | 917,500 |
05 mar 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 24.29 | 2,072,800 |
04 mar 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 24.22 | 1,552,000 |
01 mar 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 24.10 | 2,560,600 |
29 feb 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 23.63 | 4,903,600 |
28 feb 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 23.52 | 1,482,400 |
27 feb 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 23.87 | 959,900 |
26 feb 2024 | 24.50 | 24.71 | 24.26 | 24.27 | 24.01 | 714,900 |
23 feb 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 24.29 | 552,400 |
22 feb 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 24.41 | 1,050,100 |
21 feb 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 24.29 | 806,100 |
20 feb 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 24.35 | 1,070,900 |
16 feb 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 24.42 | 1,512,500 |
15 feb 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 24.27 | 1,452,300 |
14 feb 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 23.93 | 1,375,800 |
13 feb 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 23.94 | 1,545,600 |
12 feb 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 24.35 | 1,092,300 |
09 feb 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 24.32 | 663,700 |
08 feb 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 24.36 | 772,800 |
07 feb 2024 | 24.65 | 24.65 | 24.35 | 24.37 | 24.10 | 647,600 |
06 feb 2024 | 24.26 | 24.63 | 24.20 | 24.56 | 24.29 | 643,800 |
05 feb 2024 | 24.41 | 24.56 | 24.14 | 24.29 | 24.03 | 1,206,100 |
02 feb 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 24.52 | 751,400 |
01 feb 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 24.97 | 1,137,000 |
31 ene 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 24.64 | 1,422,600 |
30 ene 2024 | 24.98 | 25.08 | 24.72 | 25.02 | 24.75 | 660,100 |
29 ene 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 24.78 | 836,400 |
26 ene 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 24.45 | 598,800 |
25 ene 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 24.65 | 1,206,900 |
24 ene 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 24.38 | 1,044,400 |
23 ene 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 24.67 | 733,900 |
22 ene 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 24.94 | 1,222,400 |
19 ene 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 24.77 | 1,475,900 |
18 ene 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 24.39 | 1,544,900 |
17 ene 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 24.76 | 2,388,600 |
16 ene 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 25.19 | 1,068,400 |
12 ene 2024 | 26.19 | 26.19 | 25.67 | 25.74 | 25.46 | 874,700 |
11 ene 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 25.56 | 1,273,900 |
10 ene 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 25.80 | 1,579,700 |
09 ene 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 25.99 | 1,133,400 |
08 ene 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 25.76 | 885,200 |
05 ene 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 25.19 | 668,000 |
04 ene 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 25.23 | 964,600 |
03 ene 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 25.37 | 1,283,400 |
02 ene 2024 | 25.50 | 26.01 | 25.34 | 26.00 | 25.72 | 929,900 |
29 dic 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 25.28 | 757,200 |
28 dic 2023 | 25.75 | 26.07 | 25.69 | 26.05 | 25.77 | 1,160,200 |
28 dic 2023 | 0.285 Dividendo | |||||
27 dic 2023 | 26.04 | 26.09 | 25.92 | 26.08 | 25.51 | 977,000 |
26 dic 2023 | 25.84 | 26.09 | 25.81 | 26.03 | 25.46 | 810,300 |
22 dic 2023 | 25.88 | 26.07 | 25.71 | 25.85 | 25.29 | 1,123,100 |
21 dic 2023 | 25.73 | 25.88 | 25.37 | 25.72 | 25.16 | 1,286,900 |
20 dic 2023 | 25.67 | 26.02 | 25.50 | 25.54 | 24.99 | 2,834,200 |
19 dic 2023 | 25.61 | 25.93 | 25.56 | 25.66 | 25.10 | 1,663,600 |
*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. |