Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30.74 | 30.74 | 30.60 | 30.61 | 30.61 | 1,593 |
02 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
01 may 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 100 |
30 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
29 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
26 abr 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.18 | 1,500 |
25 abr 2024 | 29.81 | 29.97 | 29.81 | 29.93 | 29.93 | 1,100 |
24 abr 2024 | 30.03 | 30.08 | 30.03 | 30.05 | 30.05 | 500 |
23 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
22 abr 2024 | 29.69 | 29.69 | 29.55 | 29.55 | 29.55 | 500 |
19 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
18 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
17 abr 2024 | 29.47 | 29.47 | 29.42 | 29.42 | 29.42 | 300 |
16 abr 2024 | 29.48 | 29.54 | 29.48 | 29.49 | 29.49 | 400 |
15 abr 2024 | 30.14 | 30.14 | 29.67 | 29.67 | 29.67 | 300 |
12 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 100 |
11 abr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
10 abr 2024 | 30.33 | 30.33 | 30.26 | 30.27 | 30.27 | 500 |
09 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 100 |
08 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
05 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
04 abr 2024 | 30.70 | 30.70 | 30.47 | 30.47 | 30.47 | 1,900 |
03 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
02 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
01 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
28 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
27 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
26 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
25 mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
22 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
21 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
20 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
19 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 100 |
18 mar 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 30.09 | 500 |
15 mar 2024 | 29.96 | 30.09 | 29.96 | 30.00 | 30.00 | 600 |
14 mar 2024 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 400 |
13 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 100 |
12 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
11 mar 2024 | 30.21 | 30.21 | 30.18 | 30.18 | 30.18 | 200 |
08 mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
07 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
06 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
05 mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 300 |
04 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
01 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 300 |
29 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
28 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
27 feb 2024 | 32.51 | 32.51 | 29.69 | 29.73 | 29.73 | 1,200 |
26 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
23 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
22 feb 2024 | 29.64 | 29.73 | 29.64 | 29.69 | 29.69 | 500 |
21 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
20 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
16 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
15 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
14 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 200 |
13 feb 2024 | 29.09 | 29.09 | 28.81 | 28.81 | 28.81 | 300 |
12 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
09 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
08 feb 2024 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 200 |
07 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
06 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
05 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
02 feb 2024 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 100 |
01 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
31 ene 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | 100 |
30 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
29 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
26 ene 2024 | 28.66 | 28.66 | 28.59 | 28.59 | 28.59 | 100 |
25 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
24 ene 2024 | 28.47 | 28.47 | 28.24 | 28.24 | 28.24 | 1,600 |
23 ene 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 300 |
22 ene 2024 | 28.53 | 28.56 | 28.51 | 28.51 | 28.51 | 300 |
19 ene 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 100 |
18 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
17 ene 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
16 ene 2024 | 28.19 | 28.24 | 28.15 | 28.15 | 28.15 | 300 |
12 ene 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
11 ene 2024 | 28.33 | 28.33 | 28.29 | 28.29 | 28.29 | 100 |
10 ene 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
09 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
08 ene 2024 | 28.44 | 28.44 | 28.40 | 28.40 | 28.40 | 100 |
05 ene 2024 | 28.09 | 28.09 | 28.08 | 28.09 | 28.09 | 200 |
04 ene 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
03 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
02 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
29 dic 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
28 dic 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 200 |
27 dic 2023 | 28.77 | 28.82 | 28.77 | 28.81 | 28.81 | 800 |
26 dic 2023 | 28.69 | 28.76 | 28.69 | 28.74 | 28.74 | 500 |
22 dic 2023 | 28.55 | 28.59 | 28.55 | 28.59 | 28.59 | 300 |
21 dic 2023 | 28.39 | 28.40 | 28.39 | 28.40 | 28.40 | 200 |
20 dic 2023 | 28.42 | 28.49 | 28.05 | 28.05 | 28.05 | 1,000 |
20 dic 2023 | 0.998 Dividendo | |||||
19 dic 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 28.42 | 100 |
18 dic 2023 | 29.22 | 29.27 | 29.22 | 29.26 | 28.27 | 800 |
15 dic 2023 | 29.35 | 29.37 | 29.23 | 29.23 | 28.24 | 1,200 |
14 dic 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.43 | 100 |
13 dic 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 27.91 | 100 |
12 dic 2023 | 28.48 | 28.50 | 28.48 | 28.50 | 27.53 | 900 |
*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. |