Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
01 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
30 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
29 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
26 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
25 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
24 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
23 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
19 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
18 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
17 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
15 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
12 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
12 abr 2024 | 0 Dividendo | |||||
12 abr 2024 | 0.523 Ganancias de capital | |||||
11 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.06 | - |
10 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.78 | - |
09 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.16 | - |
08 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.92 | - |
05 abr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.82 | - |
04 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | - |
03 abr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.80 | - |
02 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.87 | - |
01 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.15 | - |
28 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.19 | - |
27 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.16 | - |
26 mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.16 | - |
25 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.17 | - |
22 mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.32 | - |
21 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.50 | - |
20 mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.49 | - |
19 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.20 | - |
18 mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.06 | - |
15 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.79 | - |
14 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.52 | - |
13 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.54 | - |
12 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.58 | - |
11 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.16 | - |
08 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.13 | - |
07 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.26 | - |
06 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | - |
05 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.71 | - |
04 mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.64 | - |
01 mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.82 | - |
29 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.63 | - |
28 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.38 | - |
27 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.43 | - |
26 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.43 | - |
23 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.39 | - |
22 feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.19 | - |
21 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.65 | - |
20 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.17 | - |
16 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.52 | - |
15 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.88 | - |
14 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.00 | - |
13 feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.45 | - |
12 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.03 | - |
09 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.33 | - |
08 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.92 | - |
07 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.59 | - |
06 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.16 | - |
05 feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.24 | - |
02 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.51 | - |
01 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.25 | - |
31 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | - |
30 ene 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.58 | - |
29 ene 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.73 | - |
26 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.10 | - |
25 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.15 | - |
24 ene 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.02 | - |
23 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.05 | - |
22 ene 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.00 | - |
19 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.85 | - |
18 ene 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.42 | - |
17 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.21 | - |
16 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | - |
12 ene 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.33 | - |
11 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.21 | - |
10 ene 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.05 | - |
09 ene 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.75 | - |
08 ene 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.63 | - |
05 ene 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.00 | - |
04 ene 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.99 | - |
03 ene 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.07 | - |
02 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.47 | - |
29 dic 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.16 | - |
28 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.34 | - |
27 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.34 | - |
26 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | - |
22 dic 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.22 | - |
21 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.18 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 2.114 Ganancias de capital | |||||
20 dic 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 26.79 | - |
19 dic 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 27.12 | - |
18 dic 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 26.97 | - |
15 dic 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 26.83 | - |
*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. |