Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
02 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
30 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
29 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
26 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
24 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
23 abr 2024 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | 15,300 |
22 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
19 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
18 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
17 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
16 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
09 abr 2024 | 27.50 | 29.00 | 27.50 | 29.00 | 29.00 | 2,668 |
08 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
04 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
02 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 mar 2024 | 0.24 Dividendo | |||||
27 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
26 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
25 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
22 mar 2024 | 28.00 | 29.00 | 26.83 | 29.00 | 28.76 | 8,300 |
21 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
20 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
19 mar 2024 | 28.75 | 28.75 | 26.80 | 26.80 | 26.58 | 4,600 |
18 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
15 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
14 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
13 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
12 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
11 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
08 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 100 |
07 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
06 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
05 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
04 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 179 |
01 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 279 |
29 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 197 |
28 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
27 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
26 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
23 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
22 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
21 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 200 |
20 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
16 feb 2024 | 29.75 | 30.50 | 29.75 | 30.00 | 29.75 | 13,430 |
15 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 125 |
14 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.02 | 179 |
13 feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.27 | 300 |
12 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | 100 |
09 feb 2024 | 27.51 | 27.51 | 26.50 | 26.75 | 26.53 | 1,800 |
08 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
07 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
06 feb 2024 | 27.00 | 27.38 | 26.32 | 26.32 | 26.10 | 489 |
05 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
02 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
01 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
31 ene 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
30 ene 2024 | 27.31 | 27.58 | 27.04 | 27.04 | 26.82 | 441 |
29 ene 2024 | 25.88 | 27.05 | 25.88 | 27.05 | 26.83 | 1,752 |
26 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
25 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
24 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
23 ene 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 25.30 | 484 |
22 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
19 ene 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.30 | 1,939 |
18 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
17 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 150 |
16 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
12 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
11 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 179 |
10 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.34 | 179 |
09 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
08 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
05 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
04 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
03 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
02 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
29 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
29 dic 2023 | 0.24 Dividendo | |||||
28 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 996 |
27 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
26 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
22 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
21 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
20 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
19 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
18 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
15 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
14 dic 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.47 | 338 |
13 dic 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
*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. |