Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 29.38 | 29.87 | 29.37 | 29.87 | 29.87 | 4,470 |
29 abr 2024 | 30.00 | 30.00 | 29.50 | 29.53 | 29.53 | 7,800 |
26 abr 2024 | 29.30 | 29.99 | 29.30 | 29.99 | 29.99 | 7,400 |
25 abr 2024 | 28.60 | 29.57 | 28.14 | 28.89 | 28.89 | 28,000 |
24 abr 2024 | 29.22 | 29.46 | 28.38 | 28.65 | 28.65 | 10,200 |
23 abr 2024 | 29.26 | 30.00 | 28.43 | 29.26 | 29.26 | 6,600 |
22 abr 2024 | 28.94 | 29.98 | 28.70 | 29.11 | 29.11 | 6,700 |
19 abr 2024 | 27.26 | 28.67 | 26.87 | 28.60 | 28.60 | 13,500 |
18 abr 2024 | 27.72 | 28.31 | 27.30 | 27.40 | 27.40 | 17,800 |
17 abr 2024 | 28.00 | 28.46 | 27.26 | 27.26 | 27.26 | 11,200 |
16 abr 2024 | 27.21 | 28.37 | 27.10 | 27.69 | 27.69 | 6,700 |
15 abr 2024 | 26.85 | 27.69 | 26.41 | 27.25 | 27.25 | 19,500 |
12 abr 2024 | 26.84 | 27.86 | 26.26 | 26.57 | 26.57 | 21,600 |
11 abr 2024 | 26.65 | 27.72 | 26.43 | 26.57 | 26.57 | 9,300 |
10 abr 2024 | 26.05 | 26.58 | 25.32 | 26.39 | 26.39 | 12,900 |
09 abr 2024 | 26.58 | 27.28 | 26.05 | 26.80 | 26.80 | 9,500 |
08 abr 2024 | 26.23 | 27.10 | 26.23 | 26.55 | 26.55 | 3,800 |
05 abr 2024 | 25.94 | 26.80 | 25.91 | 26.19 | 26.19 | 6,600 |
04 abr 2024 | 26.28 | 26.28 | 25.70 | 26.00 | 26.00 | 5,300 |
03 abr 2024 | 25.51 | 26.44 | 25.51 | 26.23 | 26.23 | 4,500 |
02 abr 2024 | 26.00 | 26.25 | 25.90 | 26.12 | 26.12 | 8,000 |
01 abr 2024 | 28.21 | 28.34 | 26.54 | 26.75 | 26.75 | 9,500 |
28 mar 2024 | 28.51 | 29.30 | 28.10 | 28.79 | 28.79 | 16,700 |
27 mar 2024 | 26.91 | 28.61 | 26.91 | 28.61 | 28.61 | 5,700 |
26 mar 2024 | 27.91 | 28.40 | 26.43 | 26.43 | 26.43 | 7,600 |
25 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2,000 |
22 mar 2024 | 28.65 | 28.73 | 27.68 | 27.68 | 27.68 | 4,000 |
21 mar 2024 | 26.81 | 28.99 | 26.77 | 28.99 | 28.99 | 9,000 |
20 mar 2024 | 26.00 | 26.62 | 26.00 | 26.50 | 26.50 | 7,500 |
19 mar 2024 | 26.60 | 27.49 | 26.51 | 26.51 | 26.51 | 18,400 |
18 mar 2024 | 26.81 | 27.75 | 26.06 | 26.06 | 26.06 | 8,000 |
15 mar 2024 | 28.61 | 29.42 | 26.77 | 26.77 | 26.77 | 22,800 |
14 mar 2024 | 28.30 | 30.42 | 28.30 | 29.67 | 29.67 | 22,300 |
13 mar 2024 | 28.00 | 28.56 | 28.00 | 28.56 | 28.56 | 17,400 |
12 mar 2024 | 28.92 | 28.92 | 27.91 | 27.91 | 27.91 | 2,700 |
11 mar 2024 | 27.60 | 28.21 | 27.60 | 28.12 | 28.12 | 3,800 |
08 mar 2024 | 29.02 | 29.05 | 28.55 | 28.55 | 28.55 | 3,600 |
07 mar 2024 | 28.71 | 28.71 | 27.38 | 28.25 | 28.25 | 3,600 |
06 mar 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 27.78 | 3,300 |
05 mar 2024 | 28.00 | 28.43 | 27.20 | 28.00 | 28.00 | 8,800 |
04 mar 2024 | 28.26 | 28.26 | 27.25 | 27.25 | 27.25 | 3,200 |
01 mar 2024 | 27.50 | 27.70 | 27.50 | 27.50 | 27.50 | 11,600 |
29 feb 2024 | 28.50 | 28.80 | 28.28 | 28.56 | 28.56 | 8,800 |
28 feb 2024 | 28.88 | 29.00 | 28.27 | 28.27 | 28.27 | 5,800 |
27 feb 2024 | 28.52 | 29.48 | 28.49 | 29.17 | 29.17 | 8,500 |
26 feb 2024 | 27.42 | 29.72 | 27.42 | 28.52 | 28.52 | 23,300 |
23 feb 2024 | 26.92 | 27.40 | 26.81 | 26.81 | 26.81 | 4,300 |
22 feb 2024 | 28.39 | 28.39 | 26.81 | 26.81 | 26.81 | 6,900 |
21 feb 2024 | 29.43 | 29.70 | 28.02 | 28.72 | 28.72 | 5,600 |
20 feb 2024 | 32.26 | 32.26 | 29.05 | 30.20 | 30.20 | 33,000 |
16 feb 2024 | 33.35 | 34.00 | 31.83 | 32.90 | 32.90 | 11,600 |
15 feb 2024 | 30.51 | 34.00 | 30.51 | 33.48 | 33.48 | 15,100 |
14 feb 2024 | 29.44 | 31.00 | 28.89 | 30.88 | 30.88 | 10,300 |
14 feb 2024 | 0.08 Dividendo | |||||
13 feb 2024 | 30.77 | 31.25 | 28.54 | 28.54 | 28.46 | 27,600 |
12 feb 2024 | 29.18 | 31.45 | 29.18 | 31.34 | 31.25 | 27,600 |
09 feb 2024 | 26.64 | 28.44 | 26.64 | 27.89 | 27.81 | 8,400 |
08 feb 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.96 | 6,100 |
07 feb 2024 | 26.04 | 26.25 | 26.02 | 26.02 | 25.95 | 4,200 |
06 feb 2024 | 24.49 | 26.10 | 24.49 | 25.38 | 25.31 | 13,700 |
05 feb 2024 | 25.02 | 26.20 | 24.10 | 24.10 | 24.03 | 8,700 |
02 feb 2024 | 25.23 | 25.26 | 25.23 | 25.26 | 25.19 | 3,700 |
01 feb 2024 | 25.68 | 26.13 | 25.27 | 25.88 | 25.81 | 9,000 |
31 ene 2024 | 26.69 | 27.15 | 25.00 | 25.00 | 24.93 | 10,200 |
30 ene 2024 | 28.05 | 28.05 | 26.86 | 26.86 | 26.78 | 6,700 |
29 ene 2024 | 29.63 | 29.90 | 27.80 | 28.20 | 28.12 | 22,100 |
26 ene 2024 | 28.68 | 29.76 | 28.60 | 29.04 | 28.96 | 4,100 |
25 ene 2024 | 29.08 | 29.08 | 27.23 | 28.02 | 27.94 | 5,800 |
24 ene 2024 | 29.74 | 29.74 | 28.09 | 28.57 | 28.49 | 6,200 |
23 ene 2024 | 30.08 | 30.08 | 28.03 | 28.87 | 28.79 | 6,600 |
22 ene 2024 | 28.58 | 30.02 | 28.58 | 29.69 | 29.61 | 5,100 |
19 ene 2024 | 27.36 | 28.31 | 27.35 | 28.31 | 28.23 | 6,800 |
18 ene 2024 | 27.03 | 27.03 | 26.66 | 26.66 | 26.59 | 3,200 |
17 ene 2024 | 27.61 | 27.61 | 26.37 | 26.65 | 26.58 | 3,900 |
16 ene 2024 | 27.01 | 27.60 | 26.65 | 26.65 | 26.58 | 6,800 |
12 ene 2024 | 27.00 | 27.63 | 26.62 | 27.19 | 27.11 | 5,500 |
11 ene 2024 | 26.36 | 26.91 | 26.21 | 26.91 | 26.83 | 8,700 |
10 ene 2024 | 26.37 | 26.69 | 26.37 | 26.69 | 26.62 | 4,900 |
09 ene 2024 | 27.09 | 27.09 | 26.30 | 26.30 | 26.23 | 6,600 |
08 ene 2024 | 26.96 | 27.52 | 26.18 | 27.52 | 27.44 | 7,300 |
05 ene 2024 | 27.32 | 27.83 | 27.01 | 27.38 | 27.30 | 12,900 |
04 ene 2024 | 27.11 | 27.38 | 26.82 | 26.82 | 26.74 | 11,300 |
03 ene 2024 | 26.73 | 28.32 | 26.05 | 26.93 | 26.85 | 16,300 |
02 ene 2024 | 27.60 | 28.17 | 26.34 | 26.73 | 26.66 | 12,500 |
29 dic 2023 | 29.79 | 29.85 | 27.95 | 28.20 | 28.12 | 12,000 |
28 dic 2023 | 31.19 | 31.72 | 30.23 | 30.63 | 30.54 | 19,100 |
27 dic 2023 | 30.94 | 31.15 | 30.08 | 30.66 | 30.57 | 9,600 |
26 dic 2023 | 30.42 | 31.47 | 30.11 | 31.04 | 30.95 | 30,500 |
22 dic 2023 | 29.79 | 31.00 | 29.60 | 30.66 | 30.57 | 18,500 |
21 dic 2023 | 30.31 | 30.50 | 29.87 | 30.35 | 30.26 | 11,700 |
20 dic 2023 | 28.00 | 30.34 | 27.50 | 29.02 | 28.94 | 48,900 |
19 dic 2023 | 26.05 | 27.99 | 25.90 | 27.85 | 27.77 | 20,500 |
18 dic 2023 | 25.70 | 26.20 | 25.70 | 26.05 | 25.98 | 14,400 |
15 dic 2023 | 25.00 | 25.98 | 24.94 | 25.73 | 25.66 | 76,200 |
14 dic 2023 | 24.78 | 25.40 | 24.62 | 24.95 | 24.88 | 18,400 |
13 dic 2023 | 24.50 | 25.70 | 23.63 | 24.19 | 24.12 | 58,700 |
12 dic 2023 | 24.77 | 25.39 | 24.21 | 24.50 | 24.43 | 17,600 |
11 dic 2023 | 24.15 | 25.20 | 23.63 | 24.65 | 24.58 | 20,900 |
08 dic 2023 | 24.90 | 25.20 | 24.68 | 25.01 | 24.94 | 15,100 |
07 dic 2023 | 24.71 | 25.13 | 24.50 | 24.99 | 24.92 | 11,300 |
*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. |