Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
21 may 2024 | 27.84 | 27.84 | 27.82 | 27.83 | 27.83 | 600 |
20 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
17 may 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
16 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 may 2024 | 27.37 | 27.64 | 27.37 | 27.64 | 27.64 | 2,500 |
14 may 2024 | 27.31 | 27.45 | 27.31 | 27.44 | 27.44 | 4,600 |
13 may 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
10 may 2024 | 27.26 | 27.28 | 27.26 | 27.27 | 27.27 | 600 |
09 may 2024 | 27.35 | 27.35 | 27.33 | 27.33 | 27.33 | 600 |
08 may 2024 | 27.14 | 27.21 | 27.14 | 27.19 | 27.19 | 2,000 |
07 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
06 may 2024 | 27.18 | 27.21 | 27.18 | 27.21 | 27.21 | 1,800 |
03 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
02 may 2024 | 26.80 | 26.80 | 26.74 | 26.74 | 26.74 | 900 |
01 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
30 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
29 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
26 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
25 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
24 abr 2024 | 26.57 | 26.59 | 26.57 | 26.59 | 26.59 | 200 |
23 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
22 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
19 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
18 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
17 abr 2024 | 26.19 | 26.19 | 26.13 | 26.13 | 26.13 | 300 |
16 abr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
15 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
12 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
11 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
10 abr 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 200 |
09 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
08 abr 2024 | 26.90 | 26.90 | 26.84 | 26.84 | 26.84 | 200 |
05 abr 2024 | 26.83 | 26.83 | 26.78 | 26.79 | 26.79 | 1,400 |
04 abr 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 400 |
03 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 200 |
02 abr 2024 | 26.81 | 26.83 | 26.81 | 26.81 | 26.81 | 900 |
01 abr 2024 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 1,400 |
28 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
27 mar 2024 | 27.18 | 27.30 | 27.18 | 27.30 | 27.30 | 400 |
26 mar 2024 | 26.87 | 26.90 | 26.84 | 26.84 | 26.84 | 2,400 |
25 mar 2024 | 26.85 | 26.85 | 26.82 | 26.82 | 26.82 | 400 |
22 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
21 mar 2024 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 1,300 |
20 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 100 |
19 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
18 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
15 mar 2024 | 26.72 | 26.75 | 26.67 | 26.69 | 26.69 | 3,200 |
14 mar 2024 | 26.77 | 26.77 | 26.64 | 26.77 | 26.77 | 700 |
13 mar 2024 | 27.16 | 27.16 | 27.03 | 27.03 | 27.03 | 700 |
12 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
11 mar 2024 | 27.17 | 27.20 | 27.17 | 27.20 | 27.20 | 1,300 |
08 mar 2024 | 27.28 | 27.28 | 27.23 | 27.23 | 27.23 | 1,800 |
07 mar 2024 | 27.19 | 27.21 | 27.19 | 27.19 | 27.19 | 700 |
06 mar 2024 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,700 |
05 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
04 mar 2024 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | 300 |
01 mar 2024 | 26.70 | 26.79 | 26.70 | 26.79 | 26.79 | 600 |
29 feb 2024 | 26.64 | 26.69 | 26.62 | 26.65 | 26.65 | 1,800 |
28 feb 2024 | 26.60 | 26.63 | 26.58 | 26.62 | 26.62 | 2,000 |
27 feb 2024 | 26.61 | 26.63 | 26.61 | 26.61 | 26.61 | 3,400 |
26 feb 2024 | 26.53 | 26.53 | 26.52 | 26.52 | 26.52 | 800 |
23 feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
22 feb 2024 | 26.52 | 26.69 | 26.52 | 26.66 | 26.66 | 2,400 |
21 feb 2024 | 26.53 | 26.56 | 26.48 | 26.56 | 26.56 | 3,000 |
20 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
16 feb 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 26.45 | 1,100 |
15 feb 2024 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | 5,300 |
14 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
13 feb 2024 | 25.88 | 26.03 | 25.88 | 26.03 | 26.03 | 900 |
12 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
09 feb 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 26.35 | 1,000 |
08 feb 2024 | 26.35 | 26.38 | 26.26 | 26.38 | 26.38 | 5,100 |
07 feb 2024 | 26.46 | 26.46 | 26.40 | 26.43 | 26.43 | 1,500 |
06 feb 2024 | 26.44 | 26.46 | 26.44 | 26.46 | 26.46 | 400 |
05 feb 2024 | 26.28 | 26.28 | 26.19 | 26.19 | 26.19 | 1,500 |
02 feb 2024 | 26.59 | 26.59 | 26.48 | 26.48 | 26.48 | 1,300 |
01 feb 2024 | 26.43 | 26.75 | 26.43 | 26.75 | 26.75 | 1,300 |
31 ene 2024 | 26.55 | 26.58 | 26.34 | 26.34 | 26.34 | 5,900 |
30 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
29 ene 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
26 ene 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 ene 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
24 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
23 ene 2024 | 26.15 | 26.19 | 26.15 | 26.17 | 26.17 | 1,500 |
22 ene 2024 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | 4,000 |
19 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
18 ene 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
17 ene 2024 | 26.30 | 26.30 | 26.10 | 26.17 | 26.17 | 2,100 |
16 ene 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
12 ene 2024 | 26.58 | 26.63 | 26.58 | 26.63 | 26.63 | 100 |
11 ene 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
10 ene 2024 | 26.77 | 26.84 | 26.74 | 26.78 | 26.78 | 5,500 |
09 ene 2024 | 26.76 | 26.76 | 26.67 | 26.67 | 26.67 | 6,200 |
08 ene 2024 | 26.58 | 26.81 | 26.58 | 26.81 | 26.81 | 108,100 |
05 ene 2024 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | 1,500 |
04 ene 2024 | 26.58 | 26.58 | 26.48 | 26.48 | 26.48 | 13,200 |
03 ene 2024 | 26.61 | 26.61 | 26.54 | 26.54 | 26.54 | 2,500 |
02 ene 2024 | 26.50 | 26.70 | 26.50 | 26.65 | 26.65 | 17,000 |
29 dic 2023 | 26.59 | 26.59 | 26.51 | 26.51 | 26.51 | 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. |