Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.08 | 26.08 | 26.01 | 26.05 | 26.05 | 1,500 |
09 may 2024 | 25.96 | 26.04 | 25.96 | 26.04 | 26.04 | 2,400 |
08 may 2024 | 25.87 | 25.87 | 25.81 | 25.85 | 25.85 | 1,400 |
07 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
06 may 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 1,500 |
03 may 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 200 |
02 may 2024 | 25.21 | 25.44 | 25.21 | 25.41 | 25.41 | 800 |
01 may 2024 | 25.21 | 25.55 | 25.21 | 25.24 | 25.24 | 2,000 |
30 abr 2024 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | 800 |
29 abr 2024 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 100 |
26 abr 2024 | 25.50 | 25.50 | 25.45 | 25.47 | 25.47 | 600 |
25 abr 2024 | 25.23 | 25.36 | 25.23 | 25.36 | 25.36 | 3,000 |
24 abr 2024 | 25.33 | 25.42 | 25.33 | 25.41 | 25.41 | 2,000 |
23 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 500 |
22 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
19 abr 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 700 |
18 abr 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 25.26 | 7,500 |
17 abr 2024 | 25.46 | 25.46 | 25.34 | 25.34 | 25.34 | 2,200 |
16 abr 2024 | 25.31 | 25.44 | 25.31 | 25.41 | 25.41 | 3,000 |
15 abr 2024 | 25.83 | 25.83 | 25.41 | 25.44 | 25.44 | 600 |
12 abr 2024 | 25.92 | 25.92 | 25.56 | 25.64 | 25.64 | 2,200 |
11 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
10 abr 2024 | 25.98 | 25.98 | 25.87 | 25.98 | 25.98 | 138,300 |
09 abr 2024 | 26.12 | 26.22 | 26.06 | 26.22 | 26.22 | 600 |
08 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
05 abr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 500 |
04 abr 2024 | 26.37 | 26.37 | 25.91 | 25.91 | 25.91 | 300 |
03 abr 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 26.21 | 1,100 |
02 abr 2024 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 2,200 |
01 abr 2024 | 26.36 | 26.36 | 26.33 | 26.36 | 26.36 | 400 |
28 mar 2024 | 26.46 | 26.49 | 26.45 | 26.49 | 26.49 | 3,900 |
27 mar 2024 | 26.16 | 26.36 | 26.16 | 26.36 | 26.36 | 800 |
26 mar 2024 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | 100 |
25 mar 2024 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | 500 |
22 mar 2024 | 26.18 | 26.18 | 26.08 | 26.08 | 26.08 | 500 |
21 mar 2024 | 26.30 | 26.33 | 26.27 | 26.29 | 26.29 | 6,100 |
20 mar 2024 | 25.79 | 26.11 | 25.79 | 26.07 | 26.07 | 3,900 |
19 mar 2024 | 25.68 | 25.78 | 25.66 | 25.77 | 25.77 | 2,900 |
18 mar 2024 | 25.65 | 25.67 | 25.60 | 25.60 | 25.60 | 700 |
15 mar 2024 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | 800 |
14 mar 2024 | 25.72 | 25.72 | 25.59 | 25.59 | 25.59 | 200 |
13 mar 2024 | 25.99 | 26.01 | 25.92 | 25.92 | 25.92 | 400 |
12 mar 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 26.00 | 1,200 |
11 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
08 mar 2024 | 26.39 | 26.39 | 26.11 | 26.11 | 26.11 | 200 |
07 mar 2024 | 26.23 | 26.25 | 26.22 | 26.25 | 26.25 | 600 |
06 mar 2024 | 26.05 | 26.06 | 25.92 | 25.98 | 25.98 | 2,900 |
05 mar 2024 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 1,800 |
04 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
01 mar 2024 | 25.90 | 25.98 | 25.90 | 25.98 | 25.98 | 9,700 |
29 feb 2024 | 25.86 | 25.88 | 25.86 | 25.88 | 25.88 | 100 |
28 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 200 |
27 feb 2024 | 25.73 | 25.81 | 25.73 | 25.81 | 25.81 | 600 |
26 feb 2024 | 25.70 | 25.70 | 25.67 | 25.67 | 25.67 | 1,800 |
23 feb 2024 | 25.92 | 25.92 | 25.69 | 25.71 | 25.71 | 2,900 |
22 feb 2024 | 25.74 | 25.74 | 25.47 | 25.63 | 25.63 | 3,100 |
21 feb 2024 | 25.18 | 25.26 | 25.12 | 25.26 | 25.26 | 2,800 |
20 feb 2024 | 25.32 | 25.32 | 25.24 | 25.25 | 25.25 | 1,500 |
16 feb 2024 | 25.47 | 25.49 | 25.43 | 25.43 | 25.43 | 1,600 |
15 feb 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | 1,300 |
14 feb 2024 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 3,500 |
13 feb 2024 | 25.08 | 25.08 | 25.02 | 25.05 | 25.05 | 400 |
12 feb 2024 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 200 |
09 feb 2024 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 2,900 |
08 feb 2024 | 25.49 | 25.49 | 25.17 | 25.18 | 25.18 | 4,800 |
07 feb 2024 | 24.88 | 25.24 | 24.88 | 25.21 | 25.21 | 800 |
06 feb 2024 | 25.06 | 25.17 | 25.05 | 25.09 | 25.09 | 3,700 |
05 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
02 feb 2024 | 24.93 | 25.15 | 24.93 | 25.15 | 25.15 | 3,600 |
01 feb 2024 | 24.74 | 24.98 | 24.72 | 24.98 | 24.98 | 531,800 |
31 ene 2024 | 25.02 | 25.02 | 24.77 | 24.77 | 24.77 | 1,000 |
*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. |