Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
09 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
08 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
07 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
06 may 2024 | 27.16 | 27.22 | 27.16 | 27.22 | 27.22 | 100 |
03 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 200 |
02 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
01 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
30 abr 2024 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | 1,000 |
29 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
25 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
24 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
23 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
22 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
19 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
18 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
17 abr 2024 | 26.76 | 26.78 | 26.75 | 26.77 | 26.77 | 2,100 |
16 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 100 |
15 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
12 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
11 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
10 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
09 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
08 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
05 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
04 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
03 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
02 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 800 |
01 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
28 mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
27 mar 2024 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 500 |
26 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
25 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
21 mar 2024 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | 200 |
20 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
19 mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
18 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
15 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
14 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
13 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
12 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
11 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
08 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
07 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
06 mar 2024 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 200 |
05 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
04 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
01 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
29 feb 2024 | 27.56 | 27.57 | 27.52 | 27.52 | 27.52 | 225,200 |
28 feb 2024 | 27.48 | 27.48 | 27.44 | 27.44 | 27.44 | 423,000 |
27 feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 871,400 |
26 feb 2024 | 27.51 | 27.51 | 27.47 | 27.47 | 27.47 | 933,000 |
23 feb 2024 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 970,000 |
22 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
21 feb 2024 | 26.85 | 26.89 | 26.85 | 26.89 | 26.89 | 210,000 |
20 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
16 feb 2024 | 27.12 | 27.12 | 26.91 | 26.91 | 26.91 | 125,000 |
15 feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
14 feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
13 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
12 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
09 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
08 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
07 feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
06 feb 2024 | 26.69 | 26.75 | 26.68 | 26.75 | 26.75 | 10,400 |
05 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
02 feb 2024 | 26.73 | 26.80 | 26.73 | 26.80 | 26.80 | 800 |
01 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
31 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
30 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
29 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
26 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
25 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
24 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
23 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
22 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
19 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
18 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
16 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
12 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
11 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
10 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
09 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
08 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
05 ene 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
04 ene 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
03 ene 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
02 ene 2024 | 26.13 | 26.13 | 26.01 | 26.01 | 26.01 | 200 |
29 dic 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
28 dic 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
27 dic 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
26 dic 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
22 dic 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
21 dic 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
20 dic 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
19 dic 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
18 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 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. |