Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 27.97 | 28.18 | 27.97 | 28.10 | 28.10 | 22,700 |
17 may 2024 | 28.02 | 28.10 | 27.87 | 27.94 | 27.94 | 20,200 |
16 may 2024 | 28.14 | 28.18 | 27.96 | 27.99 | 27.99 | 34,700 |
15 may 2024 | 27.82 | 28.13 | 27.71 | 28.13 | 28.13 | 41,100 |
14 may 2024 | 27.26 | 27.52 | 27.15 | 27.51 | 27.51 | 20,400 |
13 may 2024 | 27.48 | 27.50 | 27.20 | 27.22 | 27.22 | 25,300 |
10 may 2024 | 27.52 | 27.60 | 27.33 | 27.34 | 27.34 | 38,500 |
09 may 2024 | 27.05 | 27.37 | 27.00 | 27.36 | 27.36 | 25,100 |
08 may 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 27.02 | 30,400 |
07 may 2024 | 27.06 | 27.10 | 26.82 | 26.99 | 26.99 | 45,000 |
06 may 2024 | 26.86 | 27.09 | 26.81 | 27.09 | 27.09 | 73,700 |
03 may 2024 | 26.58 | 26.76 | 26.55 | 26.64 | 26.64 | 53,400 |
02 may 2024 | 26.13 | 26.34 | 25.74 | 26.26 | 26.26 | 37,300 |
01 may 2024 | 25.77 | 26.41 | 25.57 | 25.83 | 25.83 | 71,500 |
30 abr 2024 | 26.17 | 26.19 | 25.67 | 25.67 | 25.67 | 37,200 |
29 abr 2024 | 26.31 | 26.43 | 26.09 | 26.34 | 26.34 | 52,200 |
26 abr 2024 | 26.28 | 26.37 | 26.15 | 26.30 | 26.30 | 31,500 |
25 abr 2024 | 25.63 | 26.20 | 25.55 | 26.10 | 26.10 | 49,900 |
24 abr 2024 | 26.15 | 26.30 | 25.76 | 25.93 | 25.93 | 33,300 |
23 abr 2024 | 25.35 | 25.93 | 25.34 | 25.90 | 25.90 | 58,600 |
22 abr 2024 | 24.95 | 25.37 | 24.84 | 25.20 | 25.20 | 40,900 |
19 abr 2024 | 25.29 | 25.40 | 24.65 | 24.84 | 24.84 | 114,000 |
18 abr 2024 | 25.65 | 25.85 | 25.36 | 25.38 | 25.38 | 47,400 |
17 abr 2024 | 26.04 | 26.10 | 25.45 | 25.53 | 25.53 | 57,800 |
16 abr 2024 | 25.72 | 26.07 | 25.64 | 25.87 | 25.87 | 56,700 |
15 abr 2024 | 26.56 | 26.66 | 25.80 | 25.81 | 25.81 | 83,900 |
12 abr 2024 | 26.81 | 26.83 | 26.23 | 26.35 | 26.35 | 44,600 |
11 abr 2024 | 26.80 | 27.08 | 26.69 | 27.06 | 27.06 | 25,600 |
10 abr 2024 | 26.31 | 26.85 | 26.31 | 26.69 | 26.69 | 54,800 |
09 abr 2024 | 27.16 | 27.19 | 26.42 | 26.81 | 26.81 | 69,900 |
08 abr 2024 | 27.49 | 27.49 | 27.00 | 27.11 | 27.11 | 37,900 |
05 abr 2024 | 26.78 | 27.36 | 26.78 | 27.28 | 27.28 | 47,900 |
04 abr 2024 | 27.49 | 27.62 | 26.69 | 26.69 | 26.69 | 59,900 |
03 abr 2024 | 26.95 | 27.31 | 26.86 | 27.18 | 27.18 | 50,800 |
02 abr 2024 | 27.05 | 27.06 | 26.76 | 27.04 | 27.04 | 101,200 |
01 abr 2024 | 27.62 | 27.68 | 27.39 | 27.50 | 27.50 | 61,200 |
28 mar 2024 | 27.80 | 27.93 | 27.63 | 27.64 | 27.64 | 73,400 |
27 mar 2024 | 28.23 | 28.26 | 27.61 | 27.77 | 27.77 | 45,500 |
26 mar 2024 | 28.25 | 28.35 | 28.06 | 28.06 | 28.06 | 58,800 |
25 mar 2024 | 27.86 | 28.31 | 27.86 | 28.06 | 28.06 | 46,000 |
22 mar 2024 | 28.12 | 28.12 | 27.76 | 27.91 | 27.91 | 28,300 |
21 mar 2024 | 27.98 | 28.29 | 27.86 | 28.11 | 28.11 | 90,500 |
20 mar 2024 | 27.07 | 27.72 | 26.93 | 27.68 | 27.68 | 89,700 |
19 mar 2024 | 26.85 | 26.97 | 26.37 | 26.94 | 26.94 | 35,900 |
18 mar 2024 | 27.20 | 27.32 | 26.98 | 27.16 | 27.16 | 44,000 |
15 mar 2024 | 26.95 | 27.21 | 26.74 | 27.05 | 27.05 | 59,000 |
14 mar 2024 | 27.45 | 27.47 | 26.75 | 26.96 | 26.96 | 104,800 |
13 mar 2024 | 27.27 | 27.48 | 27.22 | 27.38 | 27.38 | 42,800 |
12 mar 2024 | 26.70 | 27.30 | 26.49 | 27.28 | 27.28 | 49,800 |
11 mar 2024 | 27.06 | 27.07 | 26.45 | 26.47 | 26.47 | 80,900 |
08 mar 2024 | 27.52 | 28.04 | 26.97 | 27.23 | 27.23 | 167,300 |
07 mar 2024 | 27.42 | 27.47 | 27.09 | 27.40 | 27.40 | 86,900 |
06 mar 2024 | 27.53 | 27.53 | 26.90 | 27.18 | 27.18 | 139,100 |
05 mar 2024 | 27.35 | 27.35 | 26.39 | 26.67 | 26.67 | 153,200 |
04 mar 2024 | 28.15 | 28.26 | 27.66 | 27.73 | 27.73 | 112,400 |
01 mar 2024 | 27.55 | 27.96 | 27.51 | 27.95 | 27.95 | 88,800 |
29 feb 2024 | 27.30 | 27.53 | 27.03 | 27.47 | 27.47 | 66,400 |
28 feb 2024 | 27.42 | 27.46 | 27.12 | 27.13 | 27.13 | 88,200 |
27 feb 2024 | 27.72 | 27.78 | 27.41 | 27.57 | 27.57 | 96,300 |
26 feb 2024 | 26.97 | 27.53 | 26.87 | 27.42 | 27.42 | 107,700 |
23 feb 2024 | 26.82 | 27.07 | 26.56 | 26.81 | 26.81 | 113,600 |
22 feb 2024 | 26.30 | 26.85 | 26.26 | 26.72 | 26.72 | 209,000 |
21 feb 2024 | 25.62 | 25.69 | 25.36 | 25.58 | 25.58 | 136,900 |
20 feb 2024 | 26.85 | 26.85 | 25.82 | 26.17 | 26.17 | 353,900 |
16 feb 2024 | 27.19 | 27.38 | 26.89 | 26.99 | 26.99 | 106,300 |
15 feb 2024 | 27.45 | 27.45 | 27.05 | 27.40 | 27.40 | 64,500 |
14 feb 2024 | 26.93 | 27.19 | 26.81 | 27.17 | 27.17 | 113,600 |
13 feb 2024 | 26.19 | 26.72 | 25.76 | 26.40 | 26.40 | 120,200 |
12 feb 2024 | 27.05 | 27.26 | 26.78 | 26.94 | 26.94 | 118,500 |
09 feb 2024 | 27.03 | 27.20 | 26.95 | 27.12 | 27.12 | 141,700 |
08 feb 2024 | 26.33 | 26.78 | 26.33 | 26.72 | 26.72 | 94,100 |
07 feb 2024 | 26.20 | 26.42 | 26.03 | 26.31 | 26.31 | 123,600 |
06 feb 2024 | 26.24 | 26.24 | 25.63 | 26.03 | 26.03 | 86,500 |
05 feb 2024 | 25.99 | 26.17 | 25.56 | 26.10 | 26.10 | 102,500 |
02 feb 2024 | 25.46 | 26.09 | 25.46 | 25.99 | 25.99 | 108,600 |
01 feb 2024 | 25.11 | 25.53 | 24.98 | 25.48 | 25.48 | 108,500 |
31 ene 2024 | 25.17 | 25.38 | 24.84 | 24.88 | 24.88 | 94,100 |
30 ene 2024 | 25.50 | 25.55 | 25.31 | 25.44 | 25.44 | 44,800 |
29 ene 2024 | 25.08 | 25.55 | 25.08 | 25.55 | 25.55 | 80,400 |
26 ene 2024 | 24.97 | 25.22 | 24.90 | 25.02 | 25.02 | 39,100 |
25 ene 2024 | 25.10 | 25.17 | 24.83 | 25.00 | 25.00 | 66,800 |
24 ene 2024 | 25.29 | 25.34 | 24.83 | 24.85 | 24.85 | 80,500 |
23 ene 2024 | 25.03 | 25.07 | 24.79 | 24.96 | 24.96 | 57,400 |
22 ene 2024 | 24.98 | 25.11 | 24.77 | 24.94 | 24.94 | 150,100 |
19 ene 2024 | 24.48 | 24.61 | 24.23 | 24.61 | 24.61 | 48,900 |
18 ene 2024 | 24.52 | 24.57 | 24.10 | 24.36 | 24.36 | 50,600 |
17 ene 2024 | 24.04 | 24.21 | 23.70 | 24.21 | 24.21 | 73,900 |
16 ene 2024 | 24.16 | 24.39 | 24.04 | 24.36 | 24.36 | 64,500 |
12 ene 2024 | 24.40 | 24.53 | 24.15 | 24.24 | 24.24 | 48,900 |
11 ene 2024 | 24.40 | 24.47 | 23.84 | 24.29 | 24.29 | 88,000 |
10 ene 2024 | 24.30 | 24.39 | 24.21 | 24.26 | 24.26 | 97,700 |
09 ene 2024 | 23.83 | 24.27 | 23.83 | 24.19 | 24.19 | 133,600 |
08 ene 2024 | 23.41 | 24.05 | 23.41 | 24.01 | 24.01 | 44,900 |
05 ene 2024 | 23.11 | 23.52 | 23.11 | 23.33 | 23.33 | 128,800 |
04 ene 2024 | 23.03 | 23.42 | 23.01 | 23.20 | 23.20 | 131,900 |
03 ene 2024 | 23.35 | 23.43 | 23.00 | 23.00 | 23.00 | 179,900 |
02 ene 2024 | 24.10 | 24.11 | 23.54 | 23.68 | 23.68 | 345,800 |
29 dic 2023 | 24.58 | 24.66 | 24.30 | 24.37 | 24.37 | 152,300 |
28 dic 2023 | 24.70 | 24.70 | 24.59 | 24.61 | 24.61 | 92,600 |
28 dic 2023 | 0.155 Dividendo | |||||
*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. |