Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25.86 | 26.06 | 25.38 | 25.71 | 25.71 | 1,048,774 |
02 may 2024 | 25.68 | 26.25 | 25.68 | 25.81 | 25.81 | 1,083,000 |
01 may 2024 | 25.91 | 26.01 | 25.54 | 25.56 | 25.56 | 1,045,800 |
30 abr 2024 | 25.75 | 26.35 | 25.56 | 25.97 | 25.97 | 1,045,300 |
29 abr 2024 | 26.23 | 26.55 | 25.76 | 25.78 | 25.78 | 1,160,500 |
26 abr 2024 | 27.13 | 27.36 | 26.14 | 26.17 | 26.17 | 1,308,300 |
25 abr 2024 | 27.36 | 27.64 | 27.10 | 27.19 | 27.19 | 909,300 |
24 abr 2024 | 27.11 | 27.45 | 26.98 | 27.36 | 27.36 | 1,010,600 |
23 abr 2024 | 27.44 | 27.56 | 27.19 | 27.19 | 27.19 | 972,500 |
22 abr 2024 | 27.09 | 27.49 | 26.89 | 27.44 | 27.44 | 1,232,200 |
19 abr 2024 | 26.45 | 26.98 | 26.34 | 26.97 | 26.97 | 923,600 |
18 abr 2024 | 26.66 | 26.90 | 26.43 | 26.47 | 26.47 | 946,700 |
17 abr 2024 | 27.15 | 27.15 | 26.43 | 26.56 | 26.56 | 1,181,400 |
16 abr 2024 | 26.37 | 27.10 | 26.37 | 26.91 | 26.91 | 1,427,100 |
15 abr 2024 | 26.51 | 27.03 | 26.39 | 26.49 | 26.49 | 1,374,200 |
12 abr 2024 | 27.20 | 27.20 | 26.27 | 26.29 | 26.29 | 859,100 |
11 abr 2024 | 27.34 | 27.65 | 27.00 | 27.24 | 27.24 | 835,200 |
10 abr 2024 | 27.01 | 27.50 | 27.00 | 27.27 | 27.27 | 2,020,400 |
09 abr 2024 | 26.93 | 27.42 | 26.93 | 27.30 | 27.30 | 1,165,000 |
08 abr 2024 | 26.99 | 27.26 | 26.90 | 27.01 | 27.01 | 1,053,300 |
05 abr 2024 | 26.54 | 26.85 | 26.46 | 26.82 | 26.82 | 719,400 |
04 abr 2024 | 26.66 | 26.94 | 26.46 | 26.68 | 26.68 | 1,126,900 |
03 abr 2024 | 27.72 | 27.72 | 26.56 | 26.59 | 26.59 | 1,739,000 |
02 abr 2024 | 28.60 | 28.60 | 27.81 | 27.84 | 27.84 | 1,614,600 |
01 abr 2024 | 28.66 | 28.98 | 28.51 | 28.67 | 28.67 | 1,059,800 |
28 mar 2024 | 28.97 | 29.10 | 28.44 | 28.78 | 28.78 | 1,277,100 |
27 mar 2024 | 28.73 | 29.13 | 28.49 | 29.00 | 29.00 | 1,267,800 |
26 mar 2024 | 27.72 | 27.94 | 27.54 | 27.86 | 27.86 | 1,092,800 |
25 mar 2024 | 28.31 | 28.48 | 27.48 | 27.70 | 27.70 | 849,200 |
22 mar 2024 | 28.44 | 28.67 | 28.13 | 28.22 | 28.22 | 1,165,000 |
21 mar 2024 | 28.24 | 28.92 | 28.18 | 28.49 | 28.49 | 1,751,000 |
20 mar 2024 | 28.00 | 28.43 | 27.79 | 28.18 | 28.18 | 1,728,100 |
19 mar 2024 | 27.77 | 28.13 | 27.53 | 28.02 | 28.02 | 1,989,900 |
18 mar 2024 | 26.61 | 27.89 | 26.54 | 27.85 | 27.85 | 1,747,300 |
15 mar 2024 | 26.66 | 26.99 | 26.53 | 26.82 | 26.82 | 2,369,700 |
14 mar 2024 | 26.94 | 27.02 | 26.22 | 26.70 | 26.70 | 1,242,800 |
13 mar 2024 | 26.44 | 26.85 | 26.35 | 26.80 | 26.80 | 814,200 |
12 mar 2024 | 26.23 | 27.00 | 26.23 | 26.62 | 26.62 | 1,134,000 |
11 mar 2024 | 25.96 | 26.91 | 25.64 | 26.38 | 26.38 | 954,400 |
08 mar 2024 | 26.23 | 26.37 | 25.61 | 25.93 | 25.93 | 979,700 |
07 mar 2024 | 26.18 | 26.40 | 26.14 | 26.37 | 26.37 | 798,600 |
06 mar 2024 | 26.85 | 26.85 | 25.95 | 26.05 | 26.05 | 1,106,600 |
05 mar 2024 | 26.22 | 26.94 | 25.97 | 26.77 | 26.77 | 1,269,200 |
04 mar 2024 | 26.24 | 26.98 | 26.07 | 26.16 | 26.16 | 1,596,600 |
01 mar 2024 | 25.84 | 26.82 | 25.78 | 26.38 | 26.38 | 1,545,200 |
29 feb 2024 | 26.42 | 26.79 | 25.52 | 25.79 | 25.79 | 1,971,700 |
28 feb 2024 | 28.36 | 29.19 | 26.06 | 26.15 | 26.15 | 3,539,700 |
27 feb 2024 | 26.37 | 26.66 | 26.00 | 26.47 | 26.47 | 1,246,200 |
26 feb 2024 | 26.03 | 26.11 | 25.77 | 26.00 | 26.00 | 1,389,200 |
23 feb 2024 | 25.90 | 26.07 | 25.75 | 25.99 | 25.99 | 929,300 |
22 feb 2024 | 25.86 | 25.99 | 25.30 | 25.81 | 25.81 | 1,134,200 |
21 feb 2024 | 25.97 | 26.14 | 25.82 | 25.90 | 25.90 | 862,600 |
20 feb 2024 | 25.97 | 26.21 | 25.76 | 25.99 | 25.99 | 1,024,700 |
16 feb 2024 | 26.72 | 26.79 | 25.84 | 25.89 | 25.89 | 2,012,800 |
15 feb 2024 | 26.28 | 26.59 | 26.20 | 26.58 | 26.58 | 863,400 |
14 feb 2024 | 26.28 | 26.28 | 25.64 | 26.25 | 26.25 | 995,200 |
13 feb 2024 | 25.80 | 26.19 | 25.65 | 26.02 | 26.02 | 1,161,800 |
12 feb 2024 | 25.61 | 25.93 | 25.51 | 25.90 | 25.90 | 831,500 |
09 feb 2024 | 25.15 | 25.63 | 25.15 | 25.55 | 25.55 | 1,074,100 |
08 feb 2024 | 24.76 | 25.40 | 24.70 | 25.13 | 25.13 | 1,071,700 |
07 feb 2024 | 24.22 | 24.89 | 24.20 | 24.75 | 24.75 | 1,243,500 |
06 feb 2024 | 23.77 | 24.13 | 23.41 | 24.10 | 24.10 | 1,558,800 |
05 feb 2024 | 24.65 | 24.67 | 23.87 | 23.90 | 23.90 | 1,166,900 |
02 feb 2024 | 24.79 | 24.81 | 24.19 | 24.69 | 24.69 | 1,574,700 |
01 feb 2024 | 24.87 | 25.02 | 24.45 | 24.86 | 24.86 | 1,755,800 |
31 ene 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 24.78 | 958,700 |
30 ene 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 25.48 | 714,200 |
29 ene 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 25.32 | 912,700 |
26 ene 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 25.35 | 908,200 |
25 ene 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 25.43 | 913,000 |
24 ene 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 25.38 | 944,600 |
23 ene 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 25.46 | 941,100 |
22 ene 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 25.42 | 1,418,600 |
19 ene 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 25.90 | 1,119,800 |
18 ene 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 25.87 | 927,500 |
17 ene 2024 | 27.23 | 27.27 | 26.47 | 26.51 | 26.51 | 1,190,000 |
16 ene 2024 | 27.00 | 27.63 | 26.78 | 27.42 | 27.42 | 1,318,500 |
12 ene 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 26.98 | 676,400 |
11 ene 2024 | 26.66 | 26.97 | 26.55 | 26.92 | 26.92 | 1,006,800 |
10 ene 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 26.67 | 753,200 |
09 ene 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 26.84 | 968,800 |
08 ene 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 26.40 | 1,009,100 |
05 ene 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 26.50 | 1,848,900 |
04 ene 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 27.49 | 1,364,100 |
03 ene 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 27.73 | 1,632,200 |
02 ene 2024 | 26.96 | 27.65 | 26.96 | 27.22 | 27.22 | 1,168,000 |
29 dic 2023 | 26.96 | 27.09 | 26.76 | 26.96 | 26.96 | 950,800 |
28 dic 2023 | 27.37 | 27.37 | 26.86 | 26.97 | 26.97 | 1,202,600 |
27 dic 2023 | 27.30 | 27.45 | 27.15 | 27.33 | 27.33 | 1,607,600 |
26 dic 2023 | 27.44 | 27.63 | 27.12 | 27.24 | 27.24 | 1,745,300 |
22 dic 2023 | 27.27 | 27.70 | 27.16 | 27.37 | 27.37 | 1,309,500 |
21 dic 2023 | 27.08 | 27.34 | 26.97 | 27.24 | 27.24 | 1,333,600 |
20 dic 2023 | 27.92 | 27.92 | 26.97 | 27.00 | 27.00 | 1,689,900 |
19 dic 2023 | 28.47 | 28.51 | 27.66 | 27.92 | 27.92 | 1,378,200 |
18 dic 2023 | 28.75 | 29.00 | 28.18 | 28.39 | 28.39 | 1,006,900 |
15 dic 2023 | 28.94 | 28.99 | 28.64 | 28.67 | 28.67 | 1,421,800 |
14 dic 2023 | 29.50 | 29.80 | 28.54 | 28.78 | 28.78 | 861,800 |
13 dic 2023 | 28.01 | 29.21 | 27.90 | 29.19 | 29.19 | 919,000 |
12 dic 2023 | 27.78 | 28.28 | 27.22 | 27.91 | 27.91 | 2,249,800 |
11 dic 2023 | 29.33 | 29.75 | 29.33 | 29.74 | 29.74 | 769,300 |
*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. |