Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 27.98 | 27.88 | 27.56 | 27.60 | 27.60 | 28,782 |
22 may 2024 | 28.19 | 28.36 | 28.01 | 28.09 | 28.09 | 188,900 |
21 may 2024 | 28.45 | 28.54 | 28.24 | 28.24 | 28.24 | 344,300 |
20 may 2024 | 28.35 | 28.67 | 28.35 | 28.45 | 28.45 | 193,500 |
17 may 2024 | 28.50 | 28.50 | 28.23 | 28.45 | 28.45 | 160,800 |
16 may 2024 | 28.00 | 28.49 | 28.00 | 28.47 | 28.47 | 180,000 |
15 may 2024 | 28.37 | 28.45 | 28.19 | 28.25 | 28.25 | 137,700 |
14 may 2024 | 28.25 | 28.30 | 27.93 | 28.07 | 28.07 | 141,500 |
13 may 2024 | 28.15 | 28.15 | 27.89 | 27.98 | 27.98 | 196,600 |
10 may 2024 | 28.23 | 28.30 | 27.94 | 27.95 | 27.95 | 196,300 |
09 may 2024 | 28.02 | 28.22 | 27.85 | 28.14 | 28.14 | 137,300 |
08 may 2024 | 27.95 | 27.98 | 27.75 | 27.95 | 27.95 | 180,000 |
07 may 2024 | 27.92 | 28.22 | 27.86 | 28.02 | 28.02 | 206,200 |
06 may 2024 | 27.87 | 27.87 | 27.64 | 27.76 | 27.76 | 146,100 |
03 may 2024 | 27.87 | 27.93 | 27.46 | 27.65 | 27.65 | 183,900 |
02 may 2024 | 27.51 | 27.92 | 27.40 | 27.65 | 27.65 | 285,300 |
01 may 2024 | 27.06 | 27.58 | 27.06 | 27.29 | 27.29 | 211,800 |
30 abr 2024 | 26.98 | 27.31 | 26.90 | 27.10 | 27.10 | 354,100 |
29 abr 2024 | 27.14 | 27.45 | 27.08 | 27.09 | 27.09 | 165,300 |
26 abr 2024 | 27.18 | 27.35 | 26.64 | 26.92 | 26.92 | 228,200 |
25 abr 2024 | 27.25 | 27.32 | 27.03 | 27.04 | 27.04 | 184,100 |
24 abr 2024 | 27.22 | 27.43 | 27.16 | 27.38 | 27.38 | 313,700 |
23 abr 2024 | 27.16 | 27.49 | 27.15 | 27.43 | 27.43 | 175,600 |
22 abr 2024 | 26.99 | 27.27 | 26.86 | 27.22 | 27.22 | 183,800 |
19 abr 2024 | 26.52 | 27.01 | 26.52 | 26.99 | 26.99 | 207,000 |
18 abr 2024 | 26.25 | 26.58 | 26.24 | 26.50 | 26.50 | 212,900 |
17 abr 2024 | 26.22 | 26.29 | 26.02 | 26.13 | 26.13 | 172,500 |
16 abr 2024 | 26.52 | 26.52 | 26.09 | 26.11 | 26.11 | 191,100 |
15 abr 2024 | 26.50 | 26.72 | 26.27 | 26.61 | 26.61 | 389,900 |
12 abr 2024 | 26.54 | 26.69 | 26.38 | 26.49 | 26.49 | 188,800 |
11 abr 2024 | 26.61 | 26.68 | 26.41 | 26.56 | 26.56 | 209,200 |
10 abr 2024 | 26.88 | 26.88 | 26.12 | 26.46 | 26.46 | 257,500 |
09 abr 2024 | 27.04 | 27.54 | 27.02 | 27.53 | 27.53 | 247,800 |
08 abr 2024 | 26.78 | 27.03 | 26.70 | 26.98 | 26.98 | 169,900 |
05 abr 2024 | 26.69 | 26.85 | 26.47 | 26.70 | 26.70 | 273,800 |
04 abr 2024 | 26.95 | 27.04 | 26.71 | 26.83 | 26.83 | 223,400 |
03 abr 2024 | 26.67 | 26.81 | 26.50 | 26.76 | 26.76 | 174,100 |
02 abr 2024 | 27.08 | 27.12 | 26.60 | 26.80 | 26.80 | 246,800 |
01 abr 2024 | 27.38 | 27.38 | 26.92 | 27.33 | 27.33 | 330,100 |
28 mar 2024 | 26.94 | 27.41 | 26.84 | 27.35 | 27.35 | 452,300 |
27 mar 2024 | 26.48 | 26.93 | 26.48 | 26.83 | 26.83 | 336,100 |
27 mar 2024 | 0.45 Dividendo | |||||
26 mar 2024 | 26.84 | 26.92 | 26.58 | 26.82 | 26.37 | 296,700 |
25 mar 2024 | 26.68 | 26.90 | 26.52 | 26.78 | 26.33 | 288,900 |
22 mar 2024 | 27.53 | 27.53 | 26.49 | 26.53 | 26.08 | 255,300 |
21 mar 2024 | 27.13 | 27.36 | 27.07 | 27.35 | 26.89 | 211,200 |
20 mar 2024 | 26.81 | 27.15 | 26.81 | 27.07 | 26.62 | 220,000 |
19 mar 2024 | 26.84 | 27.07 | 26.66 | 26.99 | 26.54 | 203,900 |
18 mar 2024 | 26.99 | 27.13 | 26.75 | 26.81 | 26.36 | 208,900 |
15 mar 2024 | 26.33 | 27.28 | 26.33 | 27.15 | 26.69 | 782,600 |
14 mar 2024 | 27.01 | 27.01 | 26.29 | 26.52 | 26.08 | 413,000 |
13 mar 2024 | 27.18 | 27.43 | 27.04 | 27.10 | 26.65 | 551,000 |
12 mar 2024 | 27.30 | 27.33 | 27.05 | 27.27 | 26.81 | 154,400 |
11 mar 2024 | 27.25 | 27.49 | 27.22 | 27.37 | 26.91 | 175,600 |
08 mar 2024 | 27.33 | 27.55 | 27.16 | 27.22 | 26.76 | 238,800 |
07 mar 2024 | 27.38 | 27.46 | 26.95 | 27.15 | 26.69 | 180,000 |
06 mar 2024 | 27.18 | 27.28 | 26.93 | 27.19 | 26.73 | 168,800 |
05 mar 2024 | 27.10 | 27.16 | 26.80 | 26.93 | 26.48 | 190,800 |
04 mar 2024 | 26.54 | 27.08 | 26.49 | 27.07 | 26.62 | 152,100 |
01 mar 2024 | 26.27 | 26.55 | 25.99 | 26.55 | 26.10 | 175,500 |
29 feb 2024 | 26.47 | 26.59 | 26.20 | 26.36 | 25.92 | 407,700 |
28 feb 2024 | 26.04 | 26.39 | 25.90 | 26.26 | 25.82 | 188,800 |
27 feb 2024 | 26.25 | 26.41 | 26.12 | 26.18 | 25.74 | 196,100 |
26 feb 2024 | 26.68 | 26.76 | 26.09 | 26.09 | 25.65 | 287,600 |
23 feb 2024 | 26.73 | 26.99 | 26.65 | 26.77 | 26.32 | 217,200 |
22 feb 2024 | 27.17 | 27.21 | 26.69 | 26.73 | 26.28 | 309,700 |
21 feb 2024 | 27.52 | 27.58 | 27.12 | 27.20 | 26.74 | 261,500 |
20 feb 2024 | 27.11 | 27.42 | 27.11 | 27.37 | 26.91 | 319,100 |
16 feb 2024 | 27.03 | 27.45 | 27.03 | 27.12 | 26.66 | 244,000 |
15 feb 2024 | 27.35 | 28.00 | 26.69 | 27.51 | 27.05 | 411,000 |
14 feb 2024 | 27.19 | 27.27 | 26.62 | 26.86 | 26.41 | 507,100 |
13 feb 2024 | 26.75 | 27.17 | 26.43 | 27.10 | 26.65 | 446,900 |
12 feb 2024 | 27.25 | 27.41 | 27.18 | 27.24 | 26.78 | 242,700 |
09 feb 2024 | 27.19 | 27.32 | 26.83 | 27.15 | 26.69 | 264,900 |
08 feb 2024 | 26.93 | 27.42 | 26.76 | 27.25 | 26.79 | 671,900 |
07 feb 2024 | 26.99 | 26.99 | 26.71 | 26.84 | 26.39 | 287,200 |
06 feb 2024 | 27.00 | 27.39 | 26.95 | 27.07 | 26.62 | 223,500 |
05 feb 2024 | 27.00 | 27.25 | 26.71 | 27.04 | 26.59 | 280,400 |
02 feb 2024 | 27.64 | 27.64 | 27.08 | 27.33 | 26.87 | 250,200 |
01 feb 2024 | 27.61 | 27.99 | 27.40 | 27.99 | 27.52 | 270,800 |
31 ene 2024 | 27.88 | 28.23 | 27.59 | 27.66 | 27.20 | 620,200 |
30 ene 2024 | 28.12 | 28.20 | 27.75 | 27.89 | 27.42 | 225,500 |
29 ene 2024 | 27.75 | 28.32 | 27.63 | 28.24 | 27.77 | 379,000 |
26 ene 2024 | 28.00 | 28.05 | 27.76 | 27.78 | 27.31 | 258,800 |
25 ene 2024 | 27.90 | 28.08 | 27.70 | 27.78 | 27.31 | 217,200 |
24 ene 2024 | 28.18 | 28.22 | 27.37 | 27.48 | 27.02 | 220,600 |
23 ene 2024 | 28.32 | 28.33 | 27.74 | 27.86 | 27.39 | 139,400 |
22 ene 2024 | 28.01 | 28.55 | 28.01 | 28.12 | 27.65 | 305,700 |
19 ene 2024 | 27.50 | 28.00 | 27.12 | 27.86 | 27.39 | 294,000 |
18 ene 2024 | 27.69 | 27.84 | 27.16 | 27.37 | 26.91 | 218,100 |
17 ene 2024 | 27.97 | 28.20 | 27.37 | 27.64 | 27.18 | 282,100 |
16 ene 2024 | 28.68 | 28.74 | 28.22 | 28.24 | 27.77 | 219,200 |
12 ene 2024 | 29.10 | 29.10 | 28.65 | 28.81 | 28.33 | 205,100 |
11 ene 2024 | 29.00 | 29.03 | 28.53 | 28.77 | 28.29 | 322,700 |
10 ene 2024 | 29.29 | 29.73 | 29.08 | 29.16 | 28.67 | 314,000 |
09 ene 2024 | 29.29 | 29.65 | 29.17 | 29.27 | 28.78 | 203,400 |
08 ene 2024 | 29.12 | 29.78 | 29.05 | 29.58 | 29.08 | 247,500 |
05 ene 2024 | 28.73 | 29.09 | 28.71 | 29.02 | 28.53 | 206,200 |
04 ene 2024 | 28.81 | 29.21 | 28.74 | 28.95 | 28.46 | 272,000 |
03 ene 2024 | 29.43 | 29.43 | 28.80 | 28.83 | 28.35 | 254,500 |
*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. |