Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.81 | 26.82 | 26.79 | 26.79 | 26.79 | 443 |
09 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
08 may 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
07 may 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
06 may 2024 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 500 |
03 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
02 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
01 may 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
30 abr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
29 abr 2024 | 26.41 | 26.42 | 26.38 | 26.42 | 26.42 | 4,300 |
26 abr 2024 | 26.33 | 26.35 | 26.32 | 26.32 | 26.32 | 300 |
25 abr 2024 | 26.27 | 26.28 | 26.25 | 26.25 | 26.25 | 400 |
24 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
23 abr 2024 | 26.36 | 26.38 | 26.36 | 26.37 | 26.37 | 700 |
23 abr 2024 | 0.095 Dividendo | |||||
22 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.27 | 100 |
19 abr 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 26.12 | 100 |
18 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | 100 |
17 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 100 |
16 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.95 | 100 |
15 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | 100 |
12 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | 100 |
11 abr 2024 | 26.39 | 26.51 | 26.39 | 26.51 | 26.41 | 200 |
10 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 100 |
09 abr 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.73 | 100 |
08 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.64 | 100 |
05 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.62 | 100 |
04 abr 2024 | 26.89 | 26.89 | 26.72 | 26.72 | 26.63 | 3,200 |
03 abr 2024 | 26.81 | 26.81 | 26.77 | 26.77 | 26.67 | 700 |
02 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | 300 |
01 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.78 | 100 |
01 abr 2024 | 0.173 Dividendo | |||||
28 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | 100 |
27 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | 100 |
26 mar 2024 | 26.88 | 26.97 | 26.88 | 26.92 | 26.65 | 2,500 |
25 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.67 | 100 |
22 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.69 | 100 |
21 mar 2024 | 26.88 | 26.98 | 26.88 | 26.98 | 26.71 | 200 |
20 mar 2024 | 26.76 | 26.89 | 26.76 | 26.89 | 26.63 | 200 |
19 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.50 | 200 |
18 mar 2024 | 26.66 | 26.66 | 26.61 | 26.64 | 26.38 | 1,100 |
15 mar 2024 | 26.67 | 26.67 | 26.62 | 26.62 | 26.36 | 300 |
14 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.36 | 100 |
13 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.55 | 100 |
12 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.54 | 100 |
11 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.55 | 100 |
08 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | 100 |
07 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | 200 |
06 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | 400 |
05 mar 2024 | 26.63 | 26.64 | 26.60 | 26.60 | 26.34 | 400 |
04 mar 2024 | 26.61 | 26.62 | 26.57 | 26.58 | 26.32 | 1,600 |
01 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.31 | 100 |
01 mar 2024 | 0.066 Dividendo | |||||
29 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.22 | 100 |
28 feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | 100 |
27 feb 2024 | 26.46 | 26.46 | 26.44 | 26.44 | 26.12 | 2,600 |
26 feb 2024 | 26.69 | 26.69 | 26.48 | 26.48 | 26.15 | 500 |
23 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.25 | 100 |
22 feb 2024 | 26.56 | 26.56 | 26.51 | 26.51 | 26.18 | 200 |
21 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.09 | 100 |
20 feb 2024 | 26.32 | 26.35 | 26.32 | 26.35 | 26.03 | 200 |
16 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.00 | 100 |
15 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.03 | 100 |
14 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.82 | 100 |
13 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.74 | 100 |
12 feb 2024 | 26.19 | 26.35 | 26.19 | 26.35 | 26.03 | 400 |
09 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.94 | 200 |
08 feb 2024 | 26.28 | 26.30 | 26.26 | 26.26 | 25.93 | 200 |
07 feb 2024 | 26.33 | 26.33 | 26.29 | 26.29 | 25.96 | 100 |
06 feb 2024 | 26.34 | 26.38 | 26.30 | 26.30 | 25.97 | 300 |
05 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 200 |
02 feb 2024 | 26.52 | 26.52 | 26.49 | 26.49 | 26.16 | 100 |
01 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.34 | 100 |
01 feb 2024 | 0.087 Dividendo | |||||
31 ene 2024 | 26.75 | 26.75 | 26.58 | 26.58 | 26.17 | 400 |
30 ene 2024 | 26.71 | 26.72 | 26.71 | 26.72 | 26.30 | 3,800 |
29 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.28 | 100 |
26 ene 2024 | 26.61 | 26.67 | 26.61 | 26.65 | 26.23 | 2,800 |
25 ene 2024 | 26.59 | 26.63 | 26.59 | 26.63 | 26.21 | 800 |
24 ene 2024 | 26.43 | 26.43 | 26.41 | 26.41 | 26.00 | 100 |
23 ene 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.02 | 100 |
22 ene 2024 | 26.58 | 26.58 | 26.46 | 26.50 | 26.09 | 8,000 |
19 ene 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.03 | 100 |
18 ene 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.95 | 100 |
17 ene 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.00 | 100 |
16 ene 2024 | 26.59 | 26.60 | 26.47 | 26.47 | 26.05 | 1,600 |
12 ene 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.30 | 100 |
11 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.24 | - |
10 ene 2024 | 26.62 | 26.62 | 26.61 | 26.61 | 26.20 | 300 |
09 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.19 | 100 |
08 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.23 | 500 |
05 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | 100 |
04 ene 2024 | 26.44 | 26.51 | 26.44 | 26.51 | 26.09 | 400 |
03 ene 2024 | 26.63 | 26.63 | 26.59 | 26.59 | 26.17 | 200 |
02 ene 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 26.21 | 1,000 |
29 dic 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.20 | 100 |
28 dic 2023 | 26.71 | 26.74 | 26.71 | 26.74 | 26.32 | 400 |
27 dic 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.32 | 300 |
27 dic 2023 | 0.216 Dividendo | |||||
26 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.21 | 100 |
*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. |