Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27.60 | 27.63 | 27.50 | 27.55 | 27.55 | 11,146 |
07 may 2024 | 28.04 | 28.14 | 27.92 | 28.08 | 28.08 | 13,000 |
06 may 2024 | 27.81 | 27.88 | 27.74 | 27.88 | 27.88 | 5,400 |
03 may 2024 | 27.65 | 27.77 | 27.62 | 27.66 | 27.66 | 8,800 |
02 may 2024 | 27.01 | 27.24 | 26.89 | 27.23 | 27.23 | 5,600 |
01 may 2024 | 27.07 | 27.47 | 26.89 | 26.95 | 26.95 | 2,300 |
30 abr 2024 | 27.47 | 27.58 | 27.06 | 27.06 | 27.06 | 2,900 |
29 abr 2024 | 27.75 | 27.75 | 27.49 | 27.62 | 27.62 | 2,200 |
26 abr 2024 | 27.73 | 27.90 | 27.73 | 27.78 | 27.78 | 7,700 |
25 abr 2024 | 27.61 | 27.65 | 27.24 | 27.65 | 27.65 | 20,300 |
24 abr 2024 | 28.87 | 28.87 | 28.54 | 28.67 | 28.67 | 9,100 |
23 abr 2024 | 28.22 | 28.64 | 28.22 | 28.57 | 28.57 | 9,200 |
22 abr 2024 | 27.98 | 28.34 | 27.98 | 28.18 | 28.18 | 5,600 |
19 abr 2024 | 28.29 | 28.29 | 27.86 | 27.99 | 27.99 | 2,000 |
18 abr 2024 | 28.51 | 28.54 | 28.31 | 28.31 | 28.31 | 15,000 |
17 abr 2024 | 28.92 | 28.92 | 28.52 | 28.52 | 28.52 | 4,900 |
16 abr 2024 | 28.59 | 28.76 | 28.59 | 28.73 | 28.73 | 8,000 |
15 abr 2024 | 29.54 | 29.54 | 28.67 | 28.72 | 28.72 | 1,900 |
12 abr 2024 | 29.62 | 29.62 | 29.18 | 29.24 | 29.24 | 4,500 |
11 abr 2024 | 29.70 | 30.02 | 29.58 | 29.94 | 29.94 | 8,200 |
10 abr 2024 | 30.00 | 30.00 | 29.49 | 29.57 | 29.57 | 13,500 |
09 abr 2024 | 30.13 | 30.24 | 30.11 | 30.22 | 30.22 | 3,400 |
08 abr 2024 | 30.28 | 30.36 | 30.24 | 30.24 | 30.24 | 4,600 |
05 abr 2024 | 29.86 | 30.20 | 29.86 | 30.20 | 30.20 | 1,000 |
04 abr 2024 | 30.60 | 30.60 | 29.86 | 29.86 | 29.86 | 2,600 |
03 abr 2024 | 30.10 | 30.29 | 30.10 | 30.16 | 30.16 | 3,800 |
02 abr 2024 | 30.18 | 30.23 | 29.91 | 30.21 | 30.21 | 4,700 |
01 abr 2024 | 30.59 | 30.64 | 30.43 | 30.64 | 30.64 | 14,200 |
28 mar 2024 | 30.63 | 30.67 | 30.56 | 30.59 | 30.59 | 2,400 |
27 mar 2024 | 30.71 | 30.71 | 30.39 | 30.56 | 30.56 | 11,700 |
26 mar 2024 | 30.55 | 30.56 | 30.40 | 30.41 | 30.41 | 5,400 |
25 mar 2024 | 30.25 | 30.37 | 30.25 | 30.34 | 30.34 | 1,500 |
22 mar 2024 | 30.49 | 30.49 | 30.28 | 30.41 | 30.41 | 5,400 |
21 mar 2024 | 30.68 | 30.74 | 30.55 | 30.55 | 30.55 | 7,800 |
20 mar 2024 | 30.07 | 30.45 | 30.01 | 30.45 | 30.45 | 5,700 |
19 mar 2024 | 29.73 | 29.98 | 29.73 | 29.97 | 29.97 | 14,300 |
18 mar 2024 | 29.95 | 29.97 | 29.84 | 29.85 | 29.85 | 8,900 |
15 mar 2024 | 29.86 | 29.86 | 29.68 | 29.71 | 29.71 | 8,500 |
14 mar 2024 | 30.22 | 30.22 | 29.80 | 29.92 | 29.92 | 13,800 |
13 mar 2024 | 30.08 | 30.26 | 30.07 | 30.07 | 30.07 | 8,100 |
12 mar 2024 | 30.13 | 30.16 | 29.97 | 30.16 | 30.16 | 3,100 |
11 mar 2024 | 29.93 | 29.93 | 29.84 | 29.85 | 29.85 | 7,700 |
08 mar 2024 | 30.21 | 30.45 | 29.92 | 29.96 | 29.96 | 8,500 |
07 mar 2024 | 30.14 | 30.44 | 30.10 | 30.23 | 30.23 | 15,200 |
06 mar 2024 | 29.91 | 29.91 | 29.74 | 29.82 | 29.82 | 5,800 |
05 mar 2024 | 29.81 | 29.82 | 29.43 | 29.56 | 29.56 | 8,800 |
04 mar 2024 | 30.24 | 30.45 | 30.24 | 30.29 | 30.29 | 5,700 |
01 mar 2024 | 30.46 | 30.59 | 30.30 | 30.52 | 30.52 | 5,500 |
29 feb 2024 | 30.41 | 30.42 | 30.30 | 30.42 | 30.42 | 1,700 |
28 feb 2024 | 29.94 | 29.97 | 29.80 | 29.89 | 29.89 | 2,200 |
27 feb 2024 | 30.12 | 30.12 | 29.88 | 29.98 | 29.98 | 3,100 |
26 feb 2024 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | 6,000 |
23 feb 2024 | 30.14 | 30.19 | 30.12 | 30.17 | 30.17 | 7,000 |
22 feb 2024 | 29.99 | 30.05 | 29.95 | 30.00 | 30.00 | 4,700 |
21 feb 2024 | 29.34 | 29.42 | 29.15 | 29.39 | 29.39 | 11,800 |
20 feb 2024 | 29.89 | 29.89 | 29.42 | 29.66 | 29.66 | 5,000 |
16 feb 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | 10,400 |
15 feb 2024 | 30.29 | 30.43 | 30.22 | 30.40 | 30.40 | 3,400 |
14 feb 2024 | 29.89 | 30.22 | 29.87 | 30.20 | 30.20 | 14,900 |
13 feb 2024 | 29.88 | 29.88 | 29.44 | 29.59 | 29.59 | 15,400 |
12 feb 2024 | 30.87 | 30.89 | 30.62 | 30.62 | 30.62 | 2,100 |
09 feb 2024 | 30.69 | 30.99 | 30.69 | 30.96 | 30.96 | 12,400 |
08 feb 2024 | 29.33 | 30.42 | 29.33 | 30.29 | 30.29 | 37,300 |
07 feb 2024 | 29.07 | 29.46 | 29.05 | 29.41 | 29.41 | 13,300 |
06 feb 2024 | 28.98 | 29.02 | 28.78 | 29.00 | 29.00 | 16,000 |
05 feb 2024 | 28.90 | 29.02 | 28.67 | 29.01 | 29.01 | 3,300 |
02 feb 2024 | 28.78 | 29.05 | 28.60 | 29.02 | 29.02 | 19,200 |
01 feb 2024 | 28.53 | 28.83 | 28.43 | 28.83 | 28.83 | 10,500 |
31 ene 2024 | 28.88 | 28.96 | 28.50 | 28.50 | 28.50 | 6,800 |
30 ene 2024 | 29.04 | 29.14 | 29.04 | 29.11 | 29.11 | 8,900 |
29 ene 2024 | 28.52 | 29.13 | 28.52 | 29.13 | 29.13 | 4,700 |
26 ene 2024 | 28.54 | 28.71 | 28.50 | 28.61 | 28.61 | 13,600 |
25 ene 2024 | 28.59 | 28.59 | 28.32 | 28.51 | 28.51 | 6,400 |
24 ene 2024 | 28.97 | 28.97 | 28.58 | 28.58 | 28.58 | 21,700 |
23 ene 2024 | 28.48 | 28.65 | 28.48 | 28.65 | 28.65 | 5,500 |
22 ene 2024 | 28.45 | 28.58 | 28.45 | 28.47 | 28.47 | 2,200 |
19 ene 2024 | 27.83 | 28.19 | 27.81 | 28.16 | 28.16 | 6,400 |
18 ene 2024 | 27.75 | 27.89 | 27.70 | 27.89 | 27.89 | 2,600 |
17 ene 2024 | 27.76 | 27.76 | 27.50 | 27.75 | 27.75 | 6,400 |
16 ene 2024 | 28.13 | 28.19 | 27.92 | 28.01 | 28.01 | 10,800 |
12 ene 2024 | 28.40 | 28.50 | 28.16 | 28.26 | 28.26 | 8,900 |
11 ene 2024 | 27.94 | 28.19 | 27.88 | 28.19 | 28.19 | 12,400 |
10 ene 2024 | 27.84 | 28.11 | 27.84 | 28.04 | 28.04 | 12,000 |
09 ene 2024 | 27.74 | 27.80 | 27.74 | 27.79 | 27.79 | 15,400 |
08 ene 2024 | 27.10 | 27.72 | 27.10 | 27.72 | 27.72 | 4,300 |
05 ene 2024 | 27.20 | 27.20 | 26.96 | 27.01 | 27.01 | 15,500 |
04 ene 2024 | 27.01 | 27.20 | 27.00 | 27.06 | 27.06 | 7,200 |
03 ene 2024 | 27.17 | 27.31 | 27.00 | 27.18 | 27.18 | 20,500 |
02 ene 2024 | 28.05 | 28.09 | 27.60 | 27.73 | 27.73 | 13,900 |
29 dic 2023 | 28.38 | 28.63 | 28.33 | 28.48 | 28.48 | 30,600 |
28 dic 2023 | 28.59 | 28.66 | 28.53 | 28.61 | 28.61 | 15,700 |
27 dic 2023 | 28.58 | 28.60 | 28.52 | 28.56 | 28.56 | 19,100 |
26 dic 2023 | 28.46 | 28.58 | 28.46 | 28.53 | 28.53 | 7,400 |
22 dic 2023 | 28.30 | 28.35 | 28.27 | 28.33 | 28.33 | 18,400 |
21 dic 2023 | 28.13 | 28.29 | 28.01 | 28.29 | 28.29 | 27,500 |
20 dic 2023 | 28.26 | 28.33 | 27.77 | 27.77 | 27.77 | 8,200 |
19 dic 2023 | 28.29 | 28.29 | 28.22 | 28.26 | 28.26 | 1,500 |
18 dic 2023 | 28.00 | 28.05 | 27.89 | 28.04 | 28.04 | 2,900 |
15 dic 2023 | 27.92 | 27.95 | 27.83 | 27.92 | 27.92 | 11,300 |
14 dic 2023 | 27.83 | 27.93 | 27.74 | 27.88 | 27.88 | 8,800 |
*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. |