Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 27.35 | 27.50 | 27.29 | 27.50 | 27.50 | 48,500 |
20 jun 2024 | 27.25 | 27.44 | 27.11 | 27.44 | 27.44 | 9,700 |
18 jun 2024 | 27.10 | 27.51 | 27.10 | 27.30 | 27.30 | 22,900 |
17 jun 2024 | 26.61 | 27.13 | 26.61 | 27.07 | 27.07 | 19,000 |
14 jun 2024 | 25.60 | 26.87 | 25.60 | 26.72 | 26.72 | 25,700 |
13 jun 2024 | 26.80 | 27.27 | 26.66 | 27.14 | 27.14 | 19,200 |
12 jun 2024 | 26.82 | 27.07 | 26.20 | 27.07 | 27.07 | 32,100 |
11 jun 2024 | 26.00 | 26.32 | 25.99 | 26.32 | 26.32 | 26,200 |
10 jun 2024 | 25.92 | 26.08 | 25.79 | 26.05 | 26.05 | 16,600 |
07 jun 2024 | 26.00 | 26.09 | 25.65 | 25.95 | 25.95 | 16,900 |
06 jun 2024 | 26.02 | 26.17 | 26.00 | 26.03 | 26.03 | 18,500 |
05 jun 2024 | 25.99 | 26.21 | 25.90 | 26.21 | 26.21 | 19,300 |
04 jun 2024 | 25.65 | 26.00 | 25.65 | 25.99 | 25.99 | 27,700 |
03 jun 2024 | 26.45 | 26.45 | 25.85 | 25.85 | 25.85 | 22,400 |
31 may 2024 | 26.00 | 26.47 | 25.65 | 26.46 | 26.46 | 34,100 |
30 may 2024 | 25.88 | 26.10 | 25.64 | 25.91 | 25.91 | 15,700 |
29 may 2024 | 26.11 | 26.28 | 25.60 | 25.60 | 25.60 | 55,000 |
28 may 2024 | 27.06 | 27.18 | 25.87 | 26.31 | 26.31 | 89,800 |
24 may 2024 | 27.69 | 27.70 | 27.27 | 27.60 | 27.60 | 16,500 |
23 may 2024 | 28.00 | 28.08 | 27.29 | 27.38 | 27.38 | 28,400 |
22 may 2024 | 28.17 | 28.36 | 27.96 | 28.17 | 28.17 | 13,800 |
21 may 2024 | 28.09 | 28.35 | 27.89 | 28.31 | 28.31 | 11,200 |
20 may 2024 | 28.05 | 28.50 | 27.96 | 28.31 | 28.31 | 12,700 |
17 may 2024 | 27.77 | 28.28 | 27.46 | 28.27 | 28.27 | 16,200 |
16 may 2024 | 27.27 | 27.76 | 27.11 | 27.62 | 27.62 | 14,000 |
15 may 2024 | 26.59 | 27.44 | 26.50 | 27.25 | 27.25 | 34,800 |
14 may 2024 | 26.69 | 26.69 | 26.41 | 26.62 | 26.62 | 19,400 |
13 may 2024 | 26.50 | 26.99 | 26.30 | 26.51 | 26.51 | 34,000 |
10 may 2024 | 26.13 | 26.42 | 26.00 | 26.42 | 26.42 | 17,600 |
09 may 2024 | 25.75 | 26.30 | 25.35 | 26.21 | 26.21 | 31,500 |
08 may 2024 | 25.49 | 26.04 | 25.06 | 25.93 | 25.93 | 22,800 |
07 may 2024 | 25.45 | 26.51 | 25.38 | 25.59 | 25.59 | 35,200 |
06 may 2024 | 25.55 | 26.06 | 25.16 | 25.64 | 25.64 | 16,800 |
03 may 2024 | 24.82 | 25.74 | 24.80 | 25.55 | 25.55 | 34,200 |
02 may 2024 | 24.32 | 25.06 | 24.27 | 24.79 | 24.79 | 24,100 |
01 may 2024 | 25.30 | 25.50 | 24.07 | 24.34 | 24.34 | 65,300 |
30 abr 2024 | 25.76 | 25.91 | 25.50 | 25.59 | 25.59 | 57,100 |
29 abr 2024 | 26.03 | 26.12 | 25.92 | 25.99 | 25.99 | 13,600 |
26 abr 2024 | 26.00 | 26.40 | 26.00 | 26.07 | 26.07 | 25,200 |
25 abr 2024 | 25.70 | 26.18 | 25.70 | 26.03 | 26.03 | 36,300 |
24 abr 2024 | 26.04 | 26.16 | 26.00 | 26.00 | 26.00 | 22,400 |
23 abr 2024 | 26.30 | 26.36 | 26.06 | 26.15 | 26.15 | 21,300 |
22 abr 2024 | 26.01 | 26.23 | 26.01 | 26.10 | 26.10 | 25,000 |
19 abr 2024 | 25.86 | 26.29 | 25.86 | 26.19 | 26.19 | 27,200 |
18 abr 2024 | 25.84 | 26.06 | 25.84 | 25.90 | 25.90 | 30,700 |
17 abr 2024 | 26.23 | 26.68 | 25.80 | 26.00 | 26.00 | 23,400 |
16 abr 2024 | 26.35 | 26.41 | 26.00 | 26.08 | 26.08 | 54,300 |
15 abr 2024 | 27.06 | 27.48 | 26.21 | 26.39 | 26.39 | 35,400 |
12 abr 2024 | 28.01 | 28.01 | 27.04 | 27.04 | 27.04 | 26,900 |
11 abr 2024 | 28.20 | 28.20 | 28.02 | 28.02 | 28.02 | 6,600 |
10 abr 2024 | 28.56 | 28.73 | 28.01 | 28.15 | 28.15 | 25,200 |
09 abr 2024 | 29.16 | 29.16 | 28.70 | 28.73 | 28.73 | 8,100 |
08 abr 2024 | 29.02 | 29.10 | 28.72 | 28.75 | 28.75 | 4,800 |
05 abr 2024 | 29.06 | 29.06 | 28.60 | 28.85 | 28.85 | 7,300 |
04 abr 2024 | 29.05 | 29.07 | 28.80 | 28.82 | 28.82 | 14,100 |
03 abr 2024 | 28.83 | 29.19 | 28.83 | 28.93 | 28.93 | 11,100 |
02 abr 2024 | 28.91 | 29.23 | 28.90 | 28.92 | 28.92 | 5,900 |
01 abr 2024 | 29.51 | 29.61 | 29.35 | 29.35 | 29.35 | 4,100 |
28 mar 2024 | 29.87 | 29.92 | 29.70 | 29.86 | 29.86 | 5,000 |
27 mar 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 29.30 | 11,000 |
26 mar 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 28.88 | 9,700 |
25 mar 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 28.72 | 53,700 |
22 mar 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 29.43 | 10,400 |
21 mar 2024 | 29.78 | 30.39 | 29.75 | 30.09 | 30.09 | 14,300 |
20 mar 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 29.45 | 11,100 |
19 mar 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 28.73 | 30,500 |
18 mar 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 29.05 | 13,900 |
15 mar 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 29.93 | 43,000 |
14 mar 2024 | 29.01 | 29.47 | 29.01 | 29.01 | 29.01 | 21,000 |
13 mar 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 29.01 | 10,400 |
12 mar 2024 | 29.01 | 29.22 | 29.00 | 29.00 | 29.00 | 5,500 |
11 mar 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 29.06 | 5,600 |
11 mar 2024 | 0.66 Dividendo | |||||
08 mar 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 29.11 | 10,700 |
07 mar 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 29.03 | 4,800 |
06 mar 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 28.85 | 7,100 |
05 mar 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 28.85 | 15,100 |
04 mar 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 28.74 | 16,200 |
01 mar 2024 | 29.98 | 29.98 | 29.61 | 29.72 | 29.06 | 3,600 |
29 feb 2024 | 29.87 | 30.00 | 29.60 | 29.70 | 29.04 | 6,900 |
28 feb 2024 | 29.27 | 29.80 | 29.27 | 29.47 | 28.82 | 10,600 |
27 feb 2024 | 29.34 | 29.68 | 29.19 | 29.33 | 28.68 | 14,000 |
26 feb 2024 | 29.25 | 29.85 | 28.92 | 28.92 | 28.28 | 11,500 |
23 feb 2024 | 29.39 | 29.39 | 29.18 | 29.22 | 28.57 | 6,900 |
22 feb 2024 | 29.00 | 29.06 | 29.00 | 29.05 | 28.41 | 8,200 |
21 feb 2024 | 28.95 | 29.15 | 28.85 | 29.00 | 28.36 | 54,600 |
20 feb 2024 | 29.34 | 29.57 | 28.80 | 28.91 | 28.27 | 32,600 |
16 feb 2024 | 29.25 | 29.44 | 28.86 | 29.13 | 28.48 | 10,500 |
15 feb 2024 | 28.80 | 29.52 | 28.65 | 29.25 | 28.60 | 22,600 |
14 feb 2024 | 28.84 | 28.84 | 28.51 | 28.70 | 28.06 | 10,500 |
13 feb 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.87 | 20,000 |
12 feb 2024 | 29.48 | 30.24 | 29.48 | 29.62 | 28.96 | 12,800 |
09 feb 2024 | 28.68 | 29.19 | 28.65 | 29.01 | 28.37 | 30,400 |
08 feb 2024 | 28.65 | 29.55 | 28.59 | 28.65 | 28.01 | 19,000 |
07 feb 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 28.01 | 17,800 |
06 feb 2024 | 29.30 | 29.57 | 28.77 | 28.79 | 28.15 | 31,900 |
05 feb 2024 | 29.35 | 29.67 | 28.95 | 29.30 | 28.65 | 45,200 |
02 feb 2024 | 31.00 | 31.24 | 28.75 | 29.70 | 29.04 | 50,600 |
01 feb 2024 | 29.52 | 29.57 | 28.86 | 29.57 | 28.91 | 15,900 |
31 ene 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 28.82 | 14,400 |
*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. |