Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25.70 | 25.73 | 25.10 | 25.14 | 25.14 | 2,346,156 |
09 may 2024 | 25.40 | 25.66 | 24.80 | 25.45 | 25.45 | 8,023,419 |
08 may 2024 | 25.40 | 25.53 | 24.80 | 25.09 | 25.09 | 3,998,996 |
07 may 2024 | 25.49 | 25.63 | 25.04 | 25.28 | 25.28 | 5,892,683 |
07 may 2024 | 0.402963 Dividendo | |||||
06 may 2024 | 25.21 | 25.70 | 24.91 | 25.53 | 25.13 | 6,694,903 |
03 may 2024 | 24.56 | 25.14 | 24.41 | 25.10 | 24.70 | 5,740,469 |
02 may 2024 | 24.50 | 25.19 | 24.26 | 24.41 | 24.02 | 16,297,181 |
30 abr 2024 | 24.78 | 24.94 | 24.45 | 24.52 | 24.13 | 23,425,677 |
29 abr 2024 | 24.94 | 25.09 | 24.69 | 24.80 | 24.41 | 10,078,754 |
26 abr 2024 | 25.65 | 25.83 | 24.66 | 24.88 | 24.49 | 5,490,858 |
25 abr 2024 | 25.74 | 25.84 | 24.89 | 25.64 | 25.24 | 4,300,420 |
24 abr 2024 | 26.32 | 26.35 | 25.61 | 25.71 | 25.30 | 7,389,859 |
23 abr 2024 | 26.38 | 26.79 | 26.12 | 26.37 | 25.95 | 8,340,208 |
22 abr 2024 | 26.13 | 26.46 | 25.79 | 26.29 | 25.88 | 8,101,721 |
19 abr 2024 | 25.86 | 26.39 | 25.83 | 26.11 | 25.70 | 8,716,900 |
18 abr 2024 | 26.65 | 26.65 | 25.61 | 25.99 | 25.58 | 6,363,653 |
17 abr 2024 | 26.66 | 27.13 | 26.61 | 26.65 | 26.23 | 5,255,302 |
16 abr 2024 | 26.36 | 26.95 | 26.24 | 26.76 | 26.34 | 5,092,922 |
15 abr 2024 | 26.99 | 27.02 | 26.16 | 26.30 | 25.88 | 2,847,283 |
12 abr 2024 | 26.80 | 27.08 | 26.01 | 27.02 | 26.59 | 14,155,507 |
11 abr 2024 | 27.34 | 27.43 | 26.61 | 26.81 | 26.39 | 2,309,658 |
10 abr 2024 | 28.07 | 28.07 | 27.13 | 27.34 | 26.91 | 4,026,717 |
09 abr 2024 | 28.11 | 28.49 | 27.95 | 28.05 | 27.61 | 2,096,669 |
08 abr 2024 | 27.93 | 28.30 | 27.45 | 28.19 | 27.75 | 5,026,816 |
05 abr 2024 | 28.52 | 28.52 | 27.65 | 28.16 | 27.72 | 2,797,959 |
04 abr 2024 | 28.31 | 28.77 | 28.02 | 28.32 | 27.87 | 6,896,210 |
03 abr 2024 | 27.86 | 28.39 | 27.73 | 28.22 | 27.77 | 6,213,088 |
02 abr 2024 | 28.26 | 28.28 | 27.62 | 27.73 | 27.29 | 4,929,819 |
01 abr 2024 | 27.61 | 28.52 | 27.61 | 28.26 | 27.81 | 4,744,406 |
27 mar 2024 | 27.70 | 28.20 | 27.50 | 27.72 | 27.28 | 6,300,876 |
26 mar 2024 | 28.00 | 28.40 | 27.42 | 27.79 | 27.35 | 15,286,378 |
25 mar 2024 | 28.98 | 29.10 | 28.00 | 28.00 | 27.56 | 3,523,611 |
22 mar 2024 | 28.38 | 29.05 | 28.21 | 29.01 | 28.55 | 7,123,638 |
21 mar 2024 | 28.82 | 28.82 | 28.19 | 28.35 | 27.90 | 2,873,450 |
20 mar 2024 | 28.69 | 29.23 | 28.34 | 28.82 | 28.37 | 2,615,117 |
19 mar 2024 | 28.02 | 28.98 | 28.01 | 28.56 | 28.11 | 5,653,077 |
15 mar 2024 | 29.19 | 29.48 | 28.09 | 28.41 | 27.96 | 21,903,457 |
14 mar 2024 | 29.66 | 30.03 | 28.88 | 29.14 | 28.68 | 5,455,911 |
13 mar 2024 | 29.53 | 30.18 | 29.25 | 29.73 | 29.26 | 4,696,034 |
13 mar 2024 | 0.097037 Dividendo | |||||
12 mar 2024 | 29.52 | 29.94 | 29.19 | 29.51 | 28.95 | 4,520,168 |
11 mar 2024 | 29.35 | 29.82 | 29.05 | 29.41 | 28.85 | 5,418,794 |
08 mar 2024 | 29.88 | 30.07 | 29.24 | 29.26 | 28.70 | 5,341,978 |
07 mar 2024 | 30.36 | 30.36 | 29.71 | 29.85 | 29.28 | 9,379,804 |
06 mar 2024 | 31.31 | 32.11 | 29.99 | 30.29 | 29.71 | 7,867,760 |
05 mar 2024 | 30.80 | 31.52 | 30.79 | 31.32 | 30.72 | 8,287,785 |
04 mar 2024 | 30.91 | 31.00 | 30.45 | 30.70 | 30.12 | 2,796,140 |
01 mar 2024 | 30.51 | 31.00 | 30.51 | 30.81 | 30.22 | 4,898,752 |
29 feb 2024 | 30.20 | 31.00 | 29.96 | 30.72 | 30.14 | 48,590,012 |
28 feb 2024 | 30.95 | 30.96 | 29.61 | 30.27 | 29.69 | 9,489,722 |
27 feb 2024 | 32.47 | 32.73 | 30.41 | 30.99 | 30.40 | 13,662,247 |
26 feb 2024 | 32.61 | 33.03 | 32.30 | 32.55 | 31.93 | 6,577,395 |
23 feb 2024 | 32.18 | 32.61 | 31.87 | 32.43 | 31.81 | 11,514,530 |
22 feb 2024 | 31.89 | 33.21 | 31.85 | 32.29 | 31.68 | 17,985,924 |
21 feb 2024 | 31.24 | 31.77 | 30.98 | 31.57 | 30.97 | 14,422,385 |
20 feb 2024 | 30.50 | 31.40 | 30.50 | 31.35 | 30.75 | 15,064,015 |
19 feb 2024 | 30.22 | 30.66 | 30.13 | 30.52 | 29.94 | 2,603,301 |
16 feb 2024 | 30.05 | 30.40 | 29.90 | 30.25 | 29.67 | 5,719,803 |
15 feb 2024 | 30.04 | 30.12 | 29.79 | 30.05 | 29.48 | 6,225,988 |
14 feb 2024 | 29.79 | 30.13 | 29.64 | 30.09 | 29.52 | 3,658,567 |
13 feb 2024 | 29.41 | 29.72 | 29.21 | 29.63 | 29.07 | 3,706,807 |
12 feb 2024 | 29.57 | 29.81 | 29.23 | 29.39 | 28.83 | 2,160,366 |
09 feb 2024 | 29.25 | 29.60 | 29.20 | 29.40 | 28.84 | 3,732,257 |
08 feb 2024 | 29.17 | 29.34 | 28.80 | 29.30 | 28.74 | 6,123,997 |
07 feb 2024 | 29.40 | 29.81 | 29.04 | 29.19 | 28.63 | 6,840,559 |
07 feb 2024 | 0.605775 Dividendo | |||||
06 feb 2024 | 29.55 | 30.28 | 29.43 | 29.55 | 28.39 | 8,165,006 |
02 feb 2024 | 29.64 | 30.28 | 29.50 | 29.56 | 28.40 | 5,104,924 |
01 feb 2024 | 29.25 | 29.84 | 29.18 | 29.58 | 28.42 | 8,920,205 |
31 ene 2024 | 28.80 | 29.40 | 28.80 | 29.23 | 28.09 | 7,235,312 |
30 ene 2024 | 28.83 | 29.47 | 28.76 | 28.85 | 27.72 | 4,451,672 |
29 ene 2024 | 29.43 | 29.75 | 28.62 | 28.74 | 27.62 | 4,798,971 |
26 ene 2024 | 29.49 | 29.85 | 29.17 | 29.43 | 28.28 | 7,592,900 |
25 ene 2024 | 29.73 | 30.17 | 29.39 | 29.57 | 28.41 | 5,915,509 |
24 ene 2024 | 29.25 | 29.94 | 29.25 | 29.77 | 28.61 | 9,726,875 |
23 ene 2024 | 28.72 | 29.63 | 28.71 | 29.24 | 28.10 | 4,989,457 |
22 ene 2024 | 28.99 | 29.53 | 28.62 | 28.72 | 27.60 | 3,206,958 |
19 ene 2024 | 28.98 | 29.30 | 28.74 | 29.02 | 27.88 | 3,589,349 |
18 ene 2024 | 28.68 | 28.96 | 28.42 | 28.82 | 27.69 | 8,471,272 |
17 ene 2024 | 29.57 | 29.58 | 28.45 | 28.66 | 27.54 | 6,412,299 |
16 ene 2024 | 29.50 | 29.88 | 29.40 | 29.51 | 28.36 | 3,302,375 |
15 ene 2024 | 29.79 | 30.00 | 29.39 | 29.40 | 28.25 | 278,632 |
12 ene 2024 | 30.07 | 30.15 | 29.69 | 29.72 | 28.56 | 1,595,848 |
11 ene 2024 | 29.88 | 30.18 | 29.67 | 30.10 | 28.92 | 2,733,595 |
10 ene 2024 | 30.00 | 30.22 | 29.71 | 29.87 | 28.70 | 3,636,073 |
09 ene 2024 | 30.19 | 30.21 | 29.60 | 29.95 | 28.78 | 4,713,525 |
08 ene 2024 | 30.00 | 30.44 | 29.96 | 30.20 | 29.02 | 2,597,223 |
05 ene 2024 | 29.44 | 30.12 | 29.44 | 29.96 | 28.79 | 3,889,594 |
04 ene 2024 | 30.08 | 30.08 | 29.43 | 29.44 | 28.29 | 2,480,369 |
03 ene 2024 | 30.43 | 30.56 | 29.90 | 30.11 | 28.93 | 3,369,776 |
02 ene 2024 | 30.62 | 30.96 | 30.14 | 30.43 | 29.24 | 3,137,131 |
29 dic 2023 | 30.44 | 30.67 | 30.43 | 30.50 | 29.31 | 1,623,272 |
28 dic 2023 | 30.36 | 30.65 | 30.33 | 30.45 | 29.26 | 2,906,143 |
27 dic 2023 | 30.50 | 30.88 | 30.32 | 30.57 | 29.37 | 2,768,172 |
26 dic 2023 | 30.11 | 30.86 | 30.11 | 30.49 | 29.30 | 2,485,988 |
22 dic 2023 | 30.34 | 30.61 | 29.99 | 30.19 | 29.01 | 2,144,071 |
21 dic 2023 | 30.20 | 30.56 | 30.07 | 30.33 | 29.14 | 2,552,421 |
20 dic 2023 | 30.19 | 30.34 | 29.99 | 30.11 | 28.93 | 4,911,780 |
19 dic 2023 | 30.54 | 30.75 | 29.95 | 30.13 | 28.95 | 7,234,037 |
*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. |