Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 26.07 | 26.13 | 25.78 | 25.83 | 25.83 | 803,964 |
08 jun 2023 | 25.94 | 26.13 | 25.65 | 26.00 | 26.00 | 787,219 |
07 jun 2023 | 25.98 | 26.10 | 25.72 | 25.88 | 25.88 | 890,508 |
06 jun 2023 | 25.84 | 25.92 | 25.62 | 25.88 | 25.88 | 925,082 |
05 jun 2023 | 26.21 | 26.33 | 25.86 | 25.92 | 25.92 | 1,052,978 |
02 jun 2023 | 26.19 | 26.33 | 25.92 | 26.23 | 26.23 | 1,375,201 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 26.07 | 26.13 | 25.58 | 25.59 | 25.59 | 2,001,747 |
30 may 2023 | 26.93 | 26.94 | 26.13 | 26.16 | 26.16 | 1,193,221 |
29 may 2023 | 26.97 | 27.02 | 26.75 | 26.89 | 26.89 | 378,721 |
26 may 2023 | 26.55 | 26.89 | 26.28 | 26.75 | 26.75 | 1,186,569 |
25 may 2023 | 27.11 | 27.92 | 26.51 | 26.52 | 26.52 | 1,829,463 |
24 may 2023 | 27.25 | 27.33 | 26.62 | 26.98 | 26.98 | 1,506,434 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 27.57 | 27.65 | 27.33 | 27.40 | 27.40 | 797,008 |
19 may 2023 | 27.20 | 27.60 | 27.15 | 27.49 | 27.49 | 1,238,899 |
18 may 2023 | 27.10 | 27.37 | 26.99 | 27.13 | 27.13 | 1,003,885 |
18 may 2023 | 0.92 Dividendo | |||||
17 may 2023 | 27.77 | 28.15 | 27.61 | 27.64 | 26.73 | 1,832,492 |
16 may 2023 | 27.83 | 28.18 | 27.78 | 27.90 | 26.98 | 1,007,294 |
15 may 2023 | 27.79 | 27.86 | 27.47 | 27.78 | 26.86 | 816,983 |
12 may 2023 | 28.06 | 28.13 | 27.54 | 27.65 | 26.74 | 998,661 |
11 may 2023 | 28.29 | 28.40 | 27.49 | 27.80 | 26.88 | 1,589,092 |
10 may 2023 | 27.88 | 29.05 | 27.68 | 28.22 | 27.29 | 3,553,455 |
09 may 2023 | 26.26 | 27.68 | 26.14 | 27.66 | 26.75 | 3,890,620 |
08 may 2023 | 25.31 | 25.52 | 25.16 | 25.44 | 24.60 | 798,641 |
05 may 2023 | 25.30 | 25.42 | 25.07 | 25.42 | 24.58 | 1,295,005 |
04 may 2023 | 25.82 | 25.96 | 24.71 | 25.07 | 24.24 | 1,696,204 |
03 may 2023 | 25.58 | 25.82 | 25.39 | 25.82 | 24.97 | 810,274 |
02 may 2023 | 26.20 | 26.26 | 25.35 | 25.44 | 24.60 | 1,450,615 |
28 abr 2023 | 26.12 | 26.29 | 25.89 | 26.22 | 25.36 | 1,225,628 |
27 abr 2023 | 25.76 | 26.26 | 25.69 | 26.00 | 25.14 | 1,025,442 |
26 abr 2023 | 25.49 | 25.75 | 25.30 | 25.70 | 24.85 | 940,225 |
25 abr 2023 | 25.90 | 25.91 | 25.35 | 25.59 | 24.75 | 1,206,817 |
24 abr 2023 | 25.77 | 26.30 | 25.70 | 26.08 | 25.22 | 999,229 |
21 abr 2023 | 25.22 | 25.81 | 25.21 | 25.74 | 24.89 | 2,008,032 |
20 abr 2023 | 25.91 | 25.91 | 25.18 | 25.24 | 24.41 | 1,527,791 |
19 abr 2023 | 25.74 | 26.08 | 25.52 | 25.93 | 25.07 | 1,157,514 |
18 abr 2023 | 25.71 | 25.88 | 25.62 | 25.78 | 24.93 | 1,253,425 |
17 abr 2023 | 25.72 | 25.96 | 25.47 | 25.66 | 24.81 | - |
14 abr 2023 | 25.50 | 26.16 | 25.50 | 25.73 | 24.88 | 1,513,623 |
13 abr 2023 | 25.29 | 25.53 | 25.01 | 25.38 | 24.54 | 1,364,603 |
12 abr 2023 | 25.42 | 25.67 | 25.20 | 25.27 | 24.44 | 1,838,985 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 25.02 | 25.69 | 24.93 | 25.46 | 24.62 | 1,323,769 |
05 abr 2023 | 24.82 | 25.18 | 24.81 | 24.93 | 24.11 | 950,329 |
04 abr 2023 | 24.96 | 25.09 | 24.76 | 24.76 | 23.94 | 832,248 |
03 abr 2023 | 24.80 | 25.14 | 24.70 | 24.89 | 24.07 | 1,031,541 |
31 mar 2023 | 24.51 | 25.00 | 24.39 | 24.85 | 24.03 | 1,507,507 |
30 mar 2023 | 24.30 | 24.50 | 24.27 | 24.40 | 23.60 | 1,032,571 |
29 mar 2023 | 23.97 | 24.27 | 23.80 | 24.15 | 23.35 | 742,810 |
28 mar 2023 | 24.20 | 24.33 | 23.72 | 23.94 | 23.15 | 730,396 |
27 mar 2023 | 23.88 | 24.16 | 23.85 | 24.02 | 23.23 | 1,062,858 |
24 mar 2023 | 24.02 | 24.02 | 23.33 | 23.60 | 22.82 | 1,438,276 |
23 mar 2023 | 24.16 | 24.27 | 23.92 | 24.17 | 23.37 | 948,768 |
22 mar 2023 | 24.34 | 24.49 | 24.29 | 24.34 | 23.54 | 619,636 |
21 mar 2023 | 23.94 | 24.53 | 23.94 | 24.37 | 23.57 | 1,284,717 |
20 mar 2023 | 23.74 | 23.89 | 23.29 | 23.81 | 23.02 | 1,226,182 |
17 mar 2023 | 23.75 | 24.12 | 23.36 | 23.69 | 22.91 | 3,073,504 |
16 mar 2023 | 23.75 | 23.90 | 23.34 | 23.75 | 22.97 | 1,300,227 |
15 mar 2023 | 23.86 | 24.16 | 23.36 | 23.46 | 22.69 | 1,978,104 |
14 mar 2023 | 23.88 | 23.98 | 23.67 | 23.93 | 23.14 | 1,212,730 |
13 mar 2023 | 24.03 | 24.04 | 23.49 | 23.83 | 23.04 | 1,755,297 |
10 mar 2023 | 23.65 | 24.14 | 23.51 | 24.03 | 23.24 | 1,624,857 |
09 mar 2023 | 24.25 | 24.30 | 23.86 | 23.88 | 23.09 | 1,271,805 |
08 mar 2023 | 24.24 | 24.39 | 24.04 | 24.34 | 23.54 | 1,250,358 |
07 mar 2023 | 24.68 | 24.74 | 24.30 | 24.32 | 23.52 | 1,453,482 |
06 mar 2023 | 25.00 | 25.02 | 24.59 | 24.71 | 23.90 | 1,557,415 |
03 mar 2023 | 25.09 | 25.14 | 24.87 | 24.91 | 24.09 | 1,384,358 |
02 mar 2023 | 25.00 | 25.21 | 24.81 | 24.95 | 24.13 | 1,469,021 |
01 mar 2023 | 25.92 | 25.97 | 25.03 | 25.09 | 24.26 | 1,747,629 |
28 feb 2023 | 26.35 | 26.44 | 25.83 | 26.03 | 25.17 | 2,340,762 |
27 feb 2023 | 26.21 | 26.65 | 26.17 | 26.60 | 25.72 | 1,064,182 |
24 feb 2023 | 26.33 | 26.84 | 26.05 | 26.32 | 25.45 | 2,556,640 |
23 feb 2023 | 27.56 | 27.60 | 25.80 | 26.26 | 25.39 | 3,177,132 |
22 feb 2023 | 28.26 | 28.31 | 26.87 | 27.59 | 26.68 | 3,899,234 |
21 feb 2023 | 29.04 | 29.38 | 28.81 | 28.85 | 27.90 | 1,211,669 |
20 feb 2023 | 29.07 | 29.21 | 28.84 | 29.08 | 28.12 | 647,058 |
17 feb 2023 | 28.44 | 29.05 | 28.26 | 28.99 | 28.03 | 1,306,373 |
16 feb 2023 | 28.60 | 28.72 | 28.25 | 28.54 | 27.60 | 882,442 |
15 feb 2023 | 28.34 | 28.52 | 28.24 | 28.43 | 27.49 | 624,604 |
14 feb 2023 | 28.26 | 28.51 | 28.16 | 28.30 | 27.37 | 858,963 |
13 feb 2023 | 28.13 | 28.38 | 27.93 | 28.21 | 27.28 | 758,224 |
10 feb 2023 | 28.80 | 28.93 | 28.01 | 28.12 | 27.19 | 1,752,903 |
09 feb 2023 | 27.92 | 29.71 | 27.60 | 28.93 | 27.98 | 4,477,805 |
08 feb 2023 | 27.54 | 28.03 | 27.49 | 27.82 | 26.90 | 1,330,350 |
07 feb 2023 | 27.06 | 27.40 | 26.93 | 27.40 | 26.50 | 1,042,345 |
06 feb 2023 | 27.06 | 27.20 | 26.85 | 27.12 | 26.23 | 969,254 |
03 feb 2023 | 27.13 | 27.19 | 26.67 | 27.11 | 26.22 | 922,093 |
02 feb 2023 | 26.68 | 27.33 | 26.50 | 27.23 | 26.33 | 1,428,279 |
01 feb 2023 | 26.63 | 26.71 | 26.41 | 26.61 | 25.73 | 839,455 |
31 ene 2023 | 26.77 | 26.77 | 26.38 | 26.53 | 25.66 | 1,157,001 |
30 ene 2023 | 26.48 | 26.85 | 26.36 | 26.82 | 25.94 | 990,530 |
27 ene 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.50 | - |
26 ene 2023 | 27.12 | 27.13 | 26.15 | 26.37 | 25.50 | 1,870,405 |
25 ene 2023 | 27.58 | 27.73 | 26.82 | 27.04 | 26.15 | 1,789,284 |
24 ene 2023 | 28.23 | 28.26 | 27.59 | 27.71 | 26.80 | 994,716 |
23 ene 2023 | 28.44 | 28.53 | 27.89 | 28.15 | 27.22 | 932,154 |
20 ene 2023 | 28.18 | 28.35 | 27.99 | 28.33 | 27.40 | 925,718 |
19 ene 2023 | 28.31 | 28.43 | 27.71 | 28.00 | 27.08 | 1,260,151 |
*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. |