Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 25.67 | 42,900 |
25 abr 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 25.67 | 53,700 |
24 abr 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 25.94 | 36,200 |
23 abr 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 25.95 | 53,800 |
22 abr 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 25.22 | 35,800 |
19 abr 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 25.05 | 21,400 |
18 abr 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 25.02 | 57,700 |
17 abr 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 25.25 | 126,800 |
16 abr 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 26.18 | 75,200 |
15 abr 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 26.15 | 40,600 |
12 abr 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 26.07 | 41,700 |
11 abr 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 26.68 | 106,900 |
10 abr 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 27.09 | 36,900 |
09 abr 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 27.59 | 49,900 |
08 abr 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 27.47 | 20,700 |
05 abr 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 27.51 | 25,100 |
04 abr 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 27.44 | 45,900 |
03 abr 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 27.60 | 28,700 |
02 abr 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 27.81 | 35,800 |
01 abr 2024 | 28.20 | 28.25 | 27.79 | 27.96 | 27.96 | 50,700 |
28 mar 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 27.96 | 52,200 |
27 mar 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 28.43 | 51,500 |
26 mar 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 28.53 | 54,600 |
25 mar 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 28.56 | 29,400 |
22 mar 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 28.26 | 39,300 |
21 mar 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 28.64 | 43,200 |
20 mar 2024 | 27.79 | 28.63 | 27.70 | 28.55 | 28.55 | 60,400 |
19 mar 2024 | 27.30 | 28.14 | 27.24 | 28.09 | 28.09 | 70,200 |
19 mar 2024 | 0.39 Dividendo | |||||
18 mar 2024 | 27.72 | 28.07 | 27.60 | 27.73 | 27.34 | 92,700 |
15 mar 2024 | 27.16 | 27.77 | 27.10 | 27.47 | 27.08 | 146,800 |
14 mar 2024 | 27.96 | 28.09 | 27.13 | 27.18 | 26.80 | 71,400 |
13 mar 2024 | 28.30 | 28.48 | 27.61 | 27.81 | 27.42 | 47,800 |
12 mar 2024 | 28.30 | 28.35 | 27.94 | 28.22 | 27.82 | 112,500 |
11 mar 2024 | 28.43 | 28.75 | 27.79 | 27.98 | 27.59 | 175,700 |
08 mar 2024 | 26.63 | 26.86 | 26.23 | 26.35 | 25.98 | 27,600 |
07 mar 2024 | 26.84 | 27.06 | 26.48 | 26.62 | 26.25 | 27,800 |
06 mar 2024 | 26.62 | 27.12 | 26.62 | 26.84 | 26.46 | 28,000 |
05 mar 2024 | 26.14 | 26.62 | 26.14 | 26.48 | 26.11 | 63,900 |
04 mar 2024 | 26.33 | 26.70 | 25.62 | 26.39 | 26.02 | 96,500 |
01 mar 2024 | 26.43 | 26.83 | 25.53 | 26.32 | 25.95 | 85,500 |
29 feb 2024 | 27.00 | 27.95 | 25.79 | 26.12 | 25.75 | 332,700 |
28 feb 2024 | 25.20 | 26.02 | 25.20 | 25.88 | 25.52 | 63,700 |
27 feb 2024 | 25.50 | 25.93 | 25.37 | 25.40 | 25.04 | 42,300 |
26 feb 2024 | 25.41 | 25.75 | 25.26 | 25.43 | 25.07 | 57,500 |
23 feb 2024 | 25.50 | 25.54 | 25.31 | 25.44 | 25.08 | 29,400 |
22 feb 2024 | 25.78 | 26.11 | 25.37 | 25.51 | 25.15 | 46,300 |
21 feb 2024 | 26.00 | 26.13 | 25.39 | 25.78 | 25.42 | 35,500 |
20 feb 2024 | 26.09 | 26.31 | 25.85 | 26.07 | 25.70 | 29,800 |
16 feb 2024 | 26.00 | 26.57 | 26.00 | 26.35 | 25.98 | 40,800 |
15 feb 2024 | 26.43 | 26.45 | 25.97 | 26.23 | 25.86 | 28,600 |
14 feb 2024 | 25.74 | 26.36 | 25.47 | 26.34 | 25.97 | 30,500 |
13 feb 2024 | 25.96 | 26.20 | 25.20 | 25.30 | 24.94 | 41,100 |
12 feb 2024 | 26.14 | 26.58 | 26.00 | 26.42 | 26.05 | 56,800 |
09 feb 2024 | 25.61 | 25.97 | 25.61 | 25.84 | 25.48 | 51,200 |
08 feb 2024 | 25.64 | 25.74 | 25.49 | 25.59 | 25.23 | 57,300 |
07 feb 2024 | 25.62 | 25.80 | 25.36 | 25.53 | 25.17 | 44,300 |
06 feb 2024 | 26.04 | 26.42 | 25.61 | 25.61 | 25.25 | 33,800 |
05 feb 2024 | 25.62 | 25.94 | 25.46 | 25.90 | 25.54 | 49,100 |
02 feb 2024 | 25.67 | 25.88 | 25.55 | 25.70 | 25.34 | 48,900 |
01 feb 2024 | 24.87 | 25.80 | 24.82 | 25.78 | 25.42 | 56,000 |
31 ene 2024 | 25.19 | 25.60 | 24.88 | 24.88 | 24.53 | 50,500 |
30 ene 2024 | 25.34 | 25.64 | 25.03 | 25.28 | 24.92 | 32,300 |
29 ene 2024 | 25.43 | 25.90 | 25.27 | 25.29 | 24.93 | 35,300 |
26 ene 2024 | 25.50 | 26.09 | 25.37 | 25.56 | 25.20 | 25,200 |
25 ene 2024 | 25.61 | 25.92 | 25.30 | 25.50 | 25.14 | 42,600 |
24 ene 2024 | 25.94 | 26.05 | 25.47 | 25.65 | 25.29 | 67,700 |
23 ene 2024 | 25.91 | 26.15 | 25.71 | 25.79 | 25.43 | 23,800 |
22 ene 2024 | 25.27 | 25.99 | 25.27 | 25.91 | 25.55 | 61,500 |
19 ene 2024 | 25.53 | 25.53 | 25.26 | 25.27 | 24.91 | 28,900 |
18 ene 2024 | 25.29 | 25.64 | 25.27 | 25.60 | 25.24 | 64,500 |
17 ene 2024 | 25.44 | 25.50 | 24.98 | 25.16 | 24.81 | 58,600 |
16 ene 2024 | 26.03 | 26.10 | 25.39 | 25.52 | 25.16 | 43,600 |
12 ene 2024 | 26.44 | 26.52 | 26.03 | 26.05 | 25.68 | 31,900 |
11 ene 2024 | 26.19 | 26.74 | 26.02 | 26.27 | 25.90 | 39,500 |
10 ene 2024 | 26.43 | 26.48 | 26.00 | 26.34 | 25.97 | 35,500 |
09 ene 2024 | 26.68 | 26.73 | 26.24 | 26.24 | 25.87 | 21,700 |
08 ene 2024 | 26.53 | 27.14 | 26.50 | 26.83 | 26.45 | 39,500 |
05 ene 2024 | 26.57 | 26.88 | 26.32 | 26.42 | 26.05 | 33,200 |
04 ene 2024 | 26.79 | 26.86 | 26.52 | 26.67 | 26.29 | 42,000 |
03 ene 2024 | 27.00 | 27.12 | 26.50 | 26.66 | 26.29 | 37,000 |
02 ene 2024 | 27.24 | 27.42 | 27.06 | 27.11 | 26.73 | 65,500 |
29 dic 2023 | 27.72 | 27.72 | 27.23 | 27.24 | 26.86 | 25,400 |
28 dic 2023 | 27.44 | 27.82 | 27.35 | 27.68 | 27.29 | 36,700 |
27 dic 2023 | 27.25 | 27.51 | 27.00 | 27.45 | 27.06 | 53,300 |
26 dic 2023 | 27.27 | 27.37 | 26.77 | 27.27 | 26.89 | 47,400 |
22 dic 2023 | 27.12 | 27.47 | 27.07 | 27.14 | 26.76 | 29,800 |
21 dic 2023 | 26.98 | 27.08 | 26.55 | 27.00 | 26.62 | 103,500 |
20 dic 2023 | 26.52 | 26.97 | 26.31 | 26.62 | 26.25 | 96,800 |
19 dic 2023 | 26.48 | 26.70 | 26.35 | 26.53 | 26.16 | 37,400 |
19 dic 2023 | 0.24 Dividendo | |||||
18 dic 2023 | 26.64 | 26.72 | 26.11 | 26.48 | 25.87 | 70,000 |
15 dic 2023 | 26.49 | 26.67 | 26.34 | 26.44 | 25.83 | 99,400 |
14 dic 2023 | 26.30 | 26.68 | 26.13 | 26.47 | 25.86 | 73,100 |
13 dic 2023 | 26.28 | 26.28 | 25.52 | 26.06 | 25.46 | 65,900 |
12 dic 2023 | 26.00 | 26.37 | 26.00 | 26.15 | 25.55 | 60,100 |
11 dic 2023 | 26.53 | 26.56 | 26.05 | 26.15 | 25.55 | 54,700 |
08 dic 2023 | 26.75 | 26.75 | 26.32 | 26.51 | 25.90 | 41,900 |
07 dic 2023 | 26.37 | 26.42 | 26.09 | 26.27 | 25.67 | 56,500 |
06 dic 2023 | 26.79 | 26.97 | 26.30 | 26.40 | 25.79 | 43,700 |
*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. |