Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
30 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
25 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
24 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
23 abr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
22 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
19 abr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
18 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
17 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
15 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
11 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
10 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
09 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
08 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
04 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
03 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
02 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
01 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
28 mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
27 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
26 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
25 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
22 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
21 mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
20 mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
19 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
18 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
15 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
14 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
12 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
11 mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
08 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
07 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
06 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
05 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
04 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
29 feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
28 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
27 feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
23 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
22 feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
21 feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
20 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
16 feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
15 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
14 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
13 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
12 feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
08 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
07 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
05 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
02 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
01 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
31 ene 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
30 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
29 ene 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
26 ene 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
25 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
23 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 ene 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
19 ene 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
18 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
17 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
16 ene 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
12 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
11 ene 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
10 ene 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
09 ene 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
08 ene 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 ene 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
04 ene 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
03 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
02 ene 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 dic 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
28 dic 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
28 dic 2023 | 0.22 Dividendo | |||||
27 dic 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.19 | - |
26 dic 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.20 | - |
22 dic 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 27.87 | - |
21 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.63 | - |
20 dic 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.31 | - |
19 dic 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.71 | - |
18 dic 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.27 | - |
15 dic 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.24 | - |
14 dic 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.51 | - |
13 dic 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.90 | - |
12 dic 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.07 | - |
11 dic 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.15 | - |
08 dic 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.12 | - |
*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. |