Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 27.27 | 27.66 | 27.49 | 27.27 | 27.27 | 1,623 |
25 jun 2024 | 27.63 | 27.66 | 27.47 | 27.60 | 27.60 | 5,500 |
24 jun 2024 | 27.68 | 27.70 | 27.56 | 27.58 | 27.58 | 4,600 |
21 jun 2024 | 27.14 | 27.31 | 27.12 | 27.12 | 27.12 | 15,700 |
20 jun 2024 | 27.36 | 27.62 | 27.36 | 27.49 | 27.49 | 6,000 |
18 jun 2024 | 27.32 | 27.42 | 27.28 | 27.30 | 27.30 | 2,600 |
17 jun 2024 | 27.25 | 27.28 | 27.01 | 27.26 | 27.26 | 5,900 |
14 jun 2024 | 27.05 | 27.30 | 27.05 | 27.20 | 27.20 | 21,500 |
13 jun 2024 | 28.06 | 28.06 | 27.54 | 27.62 | 27.62 | 13,900 |
12 jun 2024 | 28.26 | 28.50 | 28.22 | 28.22 | 28.22 | 5,900 |
11 jun 2024 | 28.15 | 28.15 | 27.95 | 28.11 | 28.11 | 10,200 |
10 jun 2024 | 28.46 | 28.58 | 28.44 | 28.57 | 28.57 | 4,200 |
07 jun 2024 | 28.69 | 28.69 | 28.50 | 28.61 | 28.61 | 5,500 |
06 jun 2024 | 28.77 | 28.83 | 28.76 | 28.76 | 28.76 | 1,800 |
05 jun 2024 | 28.47 | 28.69 | 28.47 | 28.69 | 28.69 | 3,200 |
04 jun 2024 | 28.72 | 28.72 | 28.40 | 28.49 | 28.49 | 4,800 |
03 jun 2024 | 29.24 | 29.31 | 28.81 | 29.04 | 29.04 | 16,000 |
31 may 2024 | 28.75 | 28.95 | 28.70 | 28.95 | 28.95 | 4,400 |
30 may 2024 | 28.45 | 28.56 | 28.45 | 28.52 | 28.52 | 3,700 |
29 may 2024 | 28.39 | 28.39 | 28.22 | 28.26 | 28.26 | 6,600 |
28 may 2024 | 28.88 | 28.88 | 28.66 | 28.77 | 28.77 | 4,800 |
24 may 2024 | 28.42 | 28.45 | 28.38 | 28.39 | 28.39 | 1,500 |
23 may 2024 | 28.53 | 28.53 | 28.08 | 28.18 | 28.18 | 2,800 |
22 may 2024 | 28.42 | 28.42 | 28.14 | 28.14 | 28.14 | 2,800 |
21 may 2024 | 28.41 | 28.51 | 28.36 | 28.40 | 28.40 | 4,300 |
20 may 2024 | 28.41 | 28.59 | 28.39 | 28.41 | 28.41 | 4,400 |
17 may 2024 | 28.21 | 28.32 | 28.17 | 28.28 | 28.28 | 7,700 |
16 may 2024 | 28.22 | 28.22 | 28.07 | 28.08 | 28.08 | 1,500 |
15 may 2024 | 28.18 | 28.25 | 28.17 | 28.24 | 28.24 | 3,300 |
14 may 2024 | 27.93 | 28.12 | 27.90 | 28.12 | 28.12 | 6,700 |
13 may 2024 | 28.22 | 28.22 | 27.89 | 27.93 | 27.93 | 5,800 |
10 may 2024 | 28.18 | 28.18 | 28.07 | 28.09 | 28.09 | 3,700 |
09 may 2024 | 28.07 | 28.13 | 28.02 | 28.13 | 28.13 | 8,100 |
08 may 2024 | 27.99 | 28.09 | 27.92 | 28.09 | 28.09 | 2,500 |
07 may 2024 | 28.09 | 28.17 | 28.07 | 28.07 | 28.07 | 4,900 |
06 may 2024 | 27.93 | 28.14 | 27.93 | 28.13 | 28.13 | 5,800 |
03 may 2024 | 28.06 | 28.06 | 27.75 | 27.89 | 27.89 | 2,900 |
02 may 2024 | 27.80 | 27.81 | 27.52 | 27.81 | 27.81 | 5,000 |
01 may 2024 | 27.47 | 27.48 | 27.12 | 27.15 | 27.15 | 13,200 |
30 abr 2024 | 27.65 | 27.68 | 27.37 | 27.37 | 27.37 | 2,200 |
29 abr 2024 | 27.63 | 27.81 | 27.58 | 27.64 | 27.64 | 7,400 |
26 abr 2024 | 27.44 | 27.63 | 27.44 | 27.63 | 27.63 | 6,100 |
25 abr 2024 | 26.89 | 27.22 | 26.85 | 27.16 | 27.16 | 9,200 |
24 abr 2024 | 27.67 | 27.74 | 27.54 | 27.65 | 27.65 | 9,500 |
23 abr 2024 | 27.32 | 27.69 | 27.32 | 27.64 | 27.64 | 8,600 |
22 abr 2024 | 27.18 | 27.31 | 27.10 | 27.31 | 27.31 | 3,900 |
19 abr 2024 | 27.30 | 27.35 | 27.10 | 27.12 | 27.12 | 9,200 |
18 abr 2024 | 27.40 | 27.55 | 27.32 | 27.34 | 27.34 | 6,300 |
17 abr 2024 | 27.54 | 27.56 | 27.38 | 27.44 | 27.44 | 4,800 |
16 abr 2024 | 27.52 | 27.75 | 27.50 | 27.58 | 27.58 | 7,700 |
15 abr 2024 | 28.77 | 28.77 | 28.16 | 28.16 | 28.16 | 7,000 |
12 abr 2024 | 28.27 | 28.32 | 28.14 | 28.19 | 28.19 | 6,300 |
11 abr 2024 | 28.34 | 28.65 | 28.30 | 28.65 | 28.65 | 2,800 |
10 abr 2024 | 28.39 | 28.68 | 28.39 | 28.49 | 28.49 | 11,400 |
09 abr 2024 | 29.00 | 29.00 | 28.73 | 28.83 | 28.83 | 9,000 |
08 abr 2024 | 29.10 | 29.10 | 28.93 | 28.96 | 28.96 | 5,800 |
05 abr 2024 | 28.68 | 28.85 | 28.63 | 28.83 | 28.83 | 4,900 |
04 abr 2024 | 29.13 | 29.15 | 28.62 | 28.70 | 28.70 | 7,000 |
03 abr 2024 | 28.70 | 28.97 | 28.70 | 28.96 | 28.96 | 5,700 |
02 abr 2024 | 28.65 | 28.65 | 28.45 | 28.57 | 28.57 | 7,000 |
01 abr 2024 | 29.07 | 29.07 | 28.71 | 28.84 | 28.84 | 8,900 |
28 mar 2024 | 29.12 | 29.25 | 29.12 | 29.17 | 29.17 | 6,900 |
27 mar 2024 | 29.53 | 29.53 | 29.13 | 29.37 | 29.37 | 139,300 |
26 mar 2024 | 29.53 | 29.53 | 29.34 | 29.37 | 29.37 | 7,300 |
25 mar 2024 | 29.08 | 29.29 | 29.08 | 29.27 | 29.27 | 5,600 |
22 mar 2024 | 29.31 | 29.31 | 29.19 | 29.24 | 29.24 | 6,000 |
21 mar 2024 | 29.21 | 29.26 | 29.20 | 29.20 | 29.20 | 4,000 |
20 mar 2024 | 28.91 | 29.13 | 28.88 | 29.11 | 29.11 | 4,800 |
19 mar 2024 | 28.68 | 28.99 | 28.68 | 28.90 | 28.90 | 10,800 |
18 mar 2024 | 28.66 | 28.80 | 28.66 | 28.79 | 28.79 | 4,200 |
15 mar 2024 | 28.78 | 28.78 | 28.66 | 28.72 | 28.72 | 6,700 |
14 mar 2024 | 28.94 | 28.94 | 28.68 | 28.73 | 28.73 | 16,100 |
13 mar 2024 | 28.81 | 28.86 | 28.72 | 28.82 | 28.82 | 29,100 |
12 mar 2024 | 28.42 | 28.81 | 28.42 | 28.81 | 28.81 | 8,100 |
11 mar 2024 | 28.65 | 28.70 | 28.40 | 28.48 | 28.48 | 33,300 |
08 mar 2024 | 29.19 | 29.30 | 29.00 | 29.00 | 29.00 | 12,100 |
07 mar 2024 | 29.05 | 29.30 | 29.05 | 29.24 | 29.24 | 59,100 |
06 mar 2024 | 29.00 | 29.15 | 28.95 | 29.04 | 29.04 | 8,800 |
05 mar 2024 | 28.92 | 28.92 | 28.58 | 28.71 | 28.71 | 32,800 |
04 mar 2024 | 28.68 | 28.68 | 28.52 | 28.58 | 28.58 | 5,600 |
01 mar 2024 | 28.60 | 28.84 | 28.57 | 28.58 | 28.58 | 72,800 |
29 feb 2024 | 28.23 | 28.58 | 28.23 | 28.38 | 28.38 | 166,900 |
28 feb 2024 | 28.23 | 28.26 | 28.19 | 28.24 | 28.24 | 4,100 |
27 feb 2024 | 28.47 | 28.47 | 28.35 | 28.37 | 28.37 | 9,300 |
26 feb 2024 | 28.63 | 28.63 | 28.50 | 28.56 | 28.56 | 5,700 |
23 feb 2024 | 28.68 | 28.70 | 28.59 | 28.65 | 28.65 | 3,500 |
22 feb 2024 | 28.61 | 28.70 | 28.45 | 28.66 | 28.66 | 34,400 |
21 feb 2024 | 28.18 | 28.18 | 28.00 | 28.15 | 28.15 | 4,400 |
20 feb 2024 | 28.20 | 28.20 | 28.04 | 28.19 | 28.19 | 3,200 |
16 feb 2024 | 27.99 | 28.07 | 27.93 | 27.98 | 27.98 | 16,800 |
15 feb 2024 | 28.00 | 28.08 | 27.95 | 28.04 | 28.04 | 5,600 |
14 feb 2024 | 27.59 | 27.69 | 27.56 | 27.69 | 27.69 | 4,100 |
13 feb 2024 | 27.30 | 27.35 | 27.08 | 27.11 | 27.11 | 4,500 |
12 feb 2024 | 27.62 | 27.64 | 27.59 | 27.63 | 27.63 | 3,800 |
09 feb 2024 | 27.39 | 27.53 | 27.39 | 27.53 | 27.53 | 8,200 |
08 feb 2024 | 27.33 | 27.43 | 27.33 | 27.42 | 27.42 | 1,800 |
07 feb 2024 | 27.40 | 27.52 | 27.40 | 27.52 | 27.52 | 16,100 |
06 feb 2024 | 27.22 | 27.33 | 27.16 | 27.33 | 27.33 | 10,300 |
05 feb 2024 | 27.18 | 27.33 | 27.18 | 27.22 | 27.22 | 10,900 |
02 feb 2024 | 27.37 | 27.50 | 27.37 | 27.50 | 27.50 | 2,300 |
*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. |