Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.96 | 26.96 | 26.70 | 26.77 | 26.77 | 1,900 |
09 may 2024 | 27.00 | 27.70 | 26.56 | 26.93 | 26.93 | 23,600 |
08 may 2024 | 27.96 | 27.96 | 26.85 | 27.00 | 27.00 | 4,300 |
07 may 2024 | 28.27 | 28.30 | 27.97 | 27.97 | 27.97 | 1,800 |
06 may 2024 | 28.11 | 28.34 | 27.51 | 28.34 | 28.34 | 5,500 |
03 may 2024 | 29.06 | 29.10 | 28.24 | 28.40 | 28.40 | 2,400 |
02 may 2024 | 28.96 | 29.00 | 27.27 | 28.87 | 28.87 | 7,800 |
01 may 2024 | 29.26 | 29.26 | 28.53 | 28.53 | 28.53 | 1,900 |
30 abr 2024 | 29.98 | 29.98 | 29.05 | 29.06 | 29.06 | 3,700 |
29 abr 2024 | 29.99 | 30.25 | 29.74 | 29.78 | 29.78 | 7,300 |
26 abr 2024 | 29.58 | 30.94 | 29.58 | 29.80 | 29.80 | 2,900 |
25 abr 2024 | 30.63 | 30.63 | 29.10 | 29.51 | 29.51 | 8,200 |
24 abr 2024 | 27.37 | 32.00 | 27.37 | 31.25 | 31.25 | 21,300 |
23 abr 2024 | 27.09 | 29.00 | 26.76 | 27.36 | 27.36 | 21,000 |
22 abr 2024 | 26.80 | 27.10 | 26.75 | 27.09 | 27.09 | 5,800 |
19 abr 2024 | 27.10 | 27.10 | 27.00 | 27.09 | 27.09 | 3,300 |
18 abr 2024 | 26.37 | 27.10 | 26.13 | 27.09 | 27.09 | 6,100 |
17 abr 2024 | 26.20 | 26.32 | 25.50 | 26.25 | 26.25 | 1,700 |
16 abr 2024 | 26.45 | 26.90 | 25.50 | 26.38 | 26.38 | 3,500 |
15 abr 2024 | 26.63 | 27.00 | 26.00 | 27.00 | 27.00 | 5,700 |
12 abr 2024 | 26.61 | 26.61 | 26.10 | 26.10 | 26.10 | 3,000 |
11 abr 2024 | 26.63 | 27.00 | 26.63 | 26.75 | 26.75 | 5,200 |
10 abr 2024 | 26.45 | 26.85 | 26.45 | 26.85 | 26.85 | 4,100 |
09 abr 2024 | 26.56 | 26.56 | 26.10 | 26.52 | 26.52 | 1,900 |
08 abr 2024 | 26.00 | 26.50 | 26.00 | 26.40 | 26.40 | 4,400 |
05 abr 2024 | 24.99 | 26.30 | 24.23 | 26.30 | 26.30 | 6,700 |
04 abr 2024 | 24.54 | 25.99 | 24.54 | 25.99 | 25.99 | 12,300 |
03 abr 2024 | 24.85 | 25.00 | 23.94 | 24.21 | 24.21 | 5,800 |
02 abr 2024 | 24.47 | 24.88 | 24.19 | 24.85 | 24.85 | 4,800 |
01 abr 2024 | 25.06 | 25.06 | 23.35 | 24.90 | 24.90 | 12,100 |
28 mar 2024 | 25.46 | 25.46 | 24.98 | 25.06 | 25.06 | 9,000 |
27 mar 2024 | 25.65 | 26.30 | 25.63 | 25.63 | 25.63 | 3,400 |
26 mar 2024 | 25.98 | 26.30 | 25.01 | 25.80 | 25.80 | 5,500 |
25 mar 2024 | 25.41 | 26.31 | 25.39 | 25.75 | 25.75 | 9,000 |
22 mar 2024 | 26.15 | 26.15 | 25.15 | 25.36 | 25.36 | 3,900 |
21 mar 2024 | 25.89 | 26.59 | 25.89 | 26.31 | 26.31 | 3,200 |
20 mar 2024 | 25.98 | 26.59 | 25.22 | 26.33 | 26.33 | 12,100 |
19 mar 2024 | 26.00 | 26.00 | 25.50 | 25.54 | 25.54 | 6,700 |
18 mar 2024 | 25.38 | 26.45 | 25.25 | 26.12 | 26.12 | 6,200 |
15 mar 2024 | 25.02 | 25.25 | 25.02 | 25.06 | 25.06 | 1,400 |
14 mar 2024 | 25.64 | 26.07 | 25.00 | 25.16 | 25.16 | 5,500 |
13 mar 2024 | 26.35 | 26.35 | 26.00 | 26.07 | 26.07 | 2,800 |
12 mar 2024 | 25.00 | 26.44 | 25.00 | 26.44 | 26.44 | 4,400 |
11 mar 2024 | 25.77 | 26.42 | 25.73 | 26.00 | 26.00 | 2,000 |
08 mar 2024 | 25.71 | 26.45 | 25.71 | 26.45 | 26.45 | 13,000 |
07 mar 2024 | 25.34 | 25.51 | 24.81 | 25.20 | 25.20 | 5,500 |
06 mar 2024 | 25.17 | 26.39 | 25.00 | 25.00 | 25.00 | 7,800 |
05 mar 2024 | 24.73 | 25.35 | 24.61 | 25.00 | 25.00 | 3,000 |
04 mar 2024 | 25.24 | 25.45 | 24.58 | 25.00 | 25.00 | 9,300 |
01 mar 2024 | 24.99 | 25.40 | 24.51 | 25.00 | 25.00 | 2,500 |
29 feb 2024 | 25.00 | 25.37 | 24.82 | 24.82 | 24.82 | 2,800 |
28 feb 2024 | 25.21 | 25.41 | 24.82 | 25.00 | 25.00 | 3,300 |
27 feb 2024 | 25.13 | 25.50 | 24.90 | 25.23 | 25.23 | 7,100 |
26 feb 2024 | 24.52 | 25.40 | 24.50 | 24.65 | 24.65 | 12,500 |
23 feb 2024 | 24.72 | 24.73 | 24.23 | 24.48 | 24.48 | 10,700 |
22 feb 2024 | 24.70 | 25.39 | 24.66 | 24.72 | 24.72 | 6,200 |
21 feb 2024 | 25.13 | 25.76 | 24.65 | 24.72 | 24.72 | 4,900 |
20 feb 2024 | 24.62 | 25.38 | 24.62 | 24.76 | 24.76 | 10,600 |
16 feb 2024 | 24.82 | 25.50 | 24.05 | 24.62 | 24.62 | 9,500 |
15 feb 2024 | 25.35 | 25.64 | 24.70 | 25.26 | 25.26 | 8,100 |
14 feb 2024 | 24.55 | 25.45 | 24.55 | 25.02 | 25.02 | 4,400 |
13 feb 2024 | 25.43 | 25.99 | 25.01 | 25.25 | 25.25 | 8,700 |
12 feb 2024 | 26.41 | 26.41 | 24.99 | 25.76 | 25.76 | 66,200 |
09 feb 2024 | 24.78 | 24.78 | 23.50 | 23.52 | 23.52 | 59,000 |
08 feb 2024 | 24.90 | 25.18 | 24.30 | 24.30 | 24.30 | 8,400 |
07 feb 2024 | 25.03 | 25.12 | 24.80 | 24.80 | 24.80 | 2,700 |
06 feb 2024 | 25.44 | 25.44 | 24.81 | 24.81 | 24.81 | 4,300 |
05 feb 2024 | 25.00 | 25.00 | 24.62 | 24.98 | 24.98 | 2,800 |
02 feb 2024 | 25.47 | 25.48 | 25.01 | 25.25 | 25.25 | 9,600 |
01 feb 2024 | 25.18 | 25.18 | 24.80 | 25.15 | 25.15 | 4,400 |
31 ene 2024 | 25.35 | 25.35 | 24.55 | 24.55 | 24.55 | 2,500 |
30 ene 2024 | 25.00 | 25.10 | 24.75 | 25.10 | 25.10 | 4,600 |
29 ene 2024 | 25.18 | 25.32 | 24.75 | 25.10 | 25.10 | 10,600 |
26 ene 2024 | 25.00 | 25.00 | 24.63 | 24.90 | 24.90 | 2,500 |
25 ene 2024 | 24.16 | 25.65 | 24.00 | 24.98 | 24.98 | 14,600 |
24 ene 2024 | 25.20 | 25.48 | 24.70 | 25.00 | 25.00 | 17,300 |
23 ene 2024 | 25.03 | 25.50 | 24.37 | 25.20 | 25.20 | 13,400 |
22 ene 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 1,700 |
19 ene 2024 | 24.32 | 25.04 | 24.25 | 25.04 | 25.04 | 1,800 |
18 ene 2024 | 24.02 | 24.25 | 24.02 | 24.25 | 24.25 | 1,900 |
17 ene 2024 | 23.80 | 24.40 | 23.80 | 24.38 | 24.38 | 2,400 |
16 ene 2024 | 23.95 | 25.04 | 23.82 | 24.00 | 24.00 | 1,900 |
12 ene 2024 | 24.30 | 25.00 | 23.85 | 23.85 | 23.85 | 3,600 |
11 ene 2024 | 24.42 | 24.55 | 24.24 | 24.24 | 24.24 | 1,700 |
10 ene 2024 | 24.84 | 25.00 | 24.27 | 25.00 | 25.00 | 6,200 |
09 ene 2024 | 24.25 | 25.15 | 24.25 | 25.09 | 25.09 | 2,700 |
08 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
05 ene 2024 | 24.55 | 24.65 | 23.89 | 24.65 | 24.65 | 1,900 |
04 ene 2024 | 23.74 | 24.00 | 23.74 | 23.90 | 23.90 | 1,300 |
03 ene 2024 | 24.05 | 24.15 | 23.90 | 24.00 | 24.00 | 3,000 |
02 ene 2024 | 24.31 | 24.36 | 23.80 | 24.32 | 24.32 | 4,300 |
29 dic 2023 | 24.58 | 24.71 | 24.23 | 24.30 | 24.30 | 4,700 |
28 dic 2023 | 24.70 | 24.80 | 24.51 | 24.75 | 24.75 | 7,800 |
27 dic 2023 | 24.90 | 24.92 | 24.51 | 24.70 | 24.70 | 13,000 |
26 dic 2023 | 24.81 | 25.18 | 24.25 | 24.94 | 24.94 | 21,300 |
22 dic 2023 | 24.81 | 25.05 | 24.81 | 24.93 | 24.93 | 10,300 |
21 dic 2023 | 24.80 | 25.20 | 24.60 | 25.07 | 25.07 | 16,200 |
20 dic 2023 | 25.06 | 25.59 | 24.71 | 25.04 | 25.04 | 9,000 |
19 dic 2023 | 25.05 | 25.55 | 25.05 | 25.55 | 25.55 | 6,800 |
18 dic 2023 | 25.33 | 25.33 | 24.83 | 24.83 | 24.83 | 1,100 |
*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. |