Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
01 may 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
30 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
29 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
26 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
25 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
24 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
23 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
22 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
19 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
18 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
17 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
16 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
15 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
12 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
11 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
10 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
09 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
08 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
05 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
04 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
03 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
02 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
01 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
28 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
27 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
26 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
25 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
22 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
21 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
20 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
19 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
18 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
14 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
13 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
12 mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
11 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
08 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
07 mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
06 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
05 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
04 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
29 feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
28 feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
27 feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
26 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
23 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
22 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
21 feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
20 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
16 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
14 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
13 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
09 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
08 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
07 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
06 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
05 feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
02 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
01 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
31 ene 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
30 ene 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
29 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
26 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
25 ene 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
24 ene 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 ene 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
22 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
19 ene 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
18 ene 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
17 ene 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
16 ene 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 ene 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
11 ene 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
10 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
09 ene 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
08 ene 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
05 ene 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
04 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
03 ene 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
02 ene 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
29 dic 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
28 dic 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
27 dic 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
27 dic 2023 | 1.285 Dividendo | |||||
26 dic 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.00 | - |
22 dic 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 26.86 | - |
21 dic 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 26.78 | - |
20 dic 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 26.39 | - |
19 dic 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 26.72 | - |
18 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 26.48 | - |
15 dic 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 26.39 | - |
14 dic 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 26.53 | - |
13 dic 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.16 | - |
*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. |