Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 510 |
08 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
07 may 2024 | 29.16 | 29.25 | 28.84 | 28.84 | 28.84 | 1,700 |
06 may 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 30.00 | 3,800 |
03 may 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 28.35 | 5,600 |
02 may 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 28.41 | 17,200 |
01 may 2024 | 26.57 | 26.80 | 26.13 | 26.80 | 26.80 | 9,100 |
30 abr 2024 | 26.50 | 26.50 | 25.47 | 25.95 | 25.95 | 27,900 |
29 abr 2024 | 25.23 | 26.15 | 25.23 | 26.07 | 26.07 | 1,100 |
26 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2,000 |
25 abr 2024 | 25.26 | 26.18 | 25.26 | 26.10 | 26.10 | 4,900 |
24 abr 2024 | 25.49 | 26.36 | 25.49 | 26.31 | 26.31 | 1,500 |
23 abr 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 1,400 |
22 abr 2024 | 24.83 | 25.90 | 24.83 | 24.96 | 24.96 | 5,300 |
19 abr 2024 | 24.32 | 24.33 | 24.31 | 24.31 | 24.31 | 1,000 |
18 abr 2024 | 25.15 | 25.15 | 23.29 | 24.75 | 24.75 | 2,200 |
17 abr 2024 | 24.94 | 26.00 | 24.61 | 25.70 | 25.70 | 5,900 |
16 abr 2024 | 24.50 | 24.70 | 24.40 | 24.47 | 24.47 | 12,200 |
15 abr 2024 | 26.36 | 26.36 | 24.41 | 24.50 | 24.50 | 10,000 |
12 abr 2024 | 25.06 | 25.42 | 24.83 | 25.42 | 25.42 | 18,200 |
11 abr 2024 | 25.59 | 25.99 | 25.24 | 25.37 | 25.37 | 12,600 |
10 abr 2024 | 25.53 | 25.70 | 24.60 | 25.45 | 25.45 | 14,000 |
09 abr 2024 | 24.01 | 25.59 | 24.01 | 25.12 | 25.12 | 15,900 |
08 abr 2024 | 25.97 | 26.34 | 25.72 | 25.81 | 25.81 | 5,900 |
05 abr 2024 | 25.86 | 25.86 | 25.39 | 25.86 | 25.86 | 800 |
04 abr 2024 | 25.73 | 25.80 | 25.70 | 25.80 | 25.80 | 4,100 |
03 abr 2024 | 25.57 | 26.98 | 25.57 | 26.75 | 26.75 | 1,200 |
02 abr 2024 | 23.98 | 25.10 | 23.98 | 24.45 | 24.45 | 2,700 |
01 abr 2024 | 26.39 | 27.23 | 26.06 | 26.10 | 26.10 | 2,500 |
28 mar 2024 | 25.95 | 26.20 | 25.75 | 26.20 | 26.20 | 1,200 |
27 mar 2024 | 26.35 | 26.35 | 25.51 | 26.05 | 26.05 | 26,200 |
26 mar 2024 | 26.23 | 26.34 | 25.51 | 26.03 | 26.03 | 2,400 |
25 mar 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 26.40 | 400 |
22 mar 2024 | 26.61 | 26.98 | 26.51 | 26.75 | 26.75 | 2,600 |
21 mar 2024 | 27.16 | 27.49 | 26.67 | 26.67 | 26.67 | 3,500 |
20 mar 2024 | 26.13 | 26.91 | 26.13 | 26.91 | 26.91 | 3,900 |
19 mar 2024 | 26.20 | 26.38 | 26.00 | 26.20 | 26.20 | 6,200 |
18 mar 2024 | 26.04 | 26.38 | 26.02 | 26.15 | 26.15 | 25,700 |
15 mar 2024 | 26.02 | 26.35 | 25.50 | 25.75 | 25.75 | 14,200 |
14 mar 2024 | 26.01 | 26.43 | 25.43 | 25.76 | 25.76 | 36,600 |
13 mar 2024 | 26.03 | 26.15 | 25.30 | 25.80 | 25.80 | 17,900 |
12 mar 2024 | 26.38 | 26.38 | 26.02 | 26.04 | 26.04 | 22,400 |
11 mar 2024 | 26.58 | 26.83 | 26.35 | 26.43 | 26.43 | 22,100 |
08 mar 2024 | 26.30 | 26.70 | 26.15 | 26.70 | 26.70 | 269,600 |
07 mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1,000 |
06 mar 2024 | 26.81 | 26.84 | 26.20 | 26.70 | 26.70 | 4,300 |
05 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
04 mar 2024 | 27.18 | 28.00 | 27.18 | 28.00 | 28.00 | 2,100 |
01 mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
29 feb 2024 | 28.00 | 28.31 | 27.90 | 28.06 | 28.06 | 9,000 |
28 feb 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | 3,500 |
27 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
26 feb 2024 | 27.68 | 27.97 | 27.60 | 27.93 | 27.93 | 6,800 |
23 feb 2024 | 27.59 | 27.60 | 27.49 | 27.49 | 27.49 | 3,700 |
22 feb 2024 | 27.50 | 27.73 | 27.50 | 27.59 | 27.59 | 3,600 |
21 feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 600 |
20 feb 2024 | 27.31 | 27.31 | 27.15 | 27.15 | 27.15 | 1,100 |
16 feb 2024 | 28.40 | 30.99 | 26.39 | 26.39 | 26.39 | 5,100 |
15 feb 2024 | 26.61 | 26.81 | 26.61 | 26.81 | 26.81 | 1,000 |
14 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
13 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 feb 2024 | 25.67 | 25.68 | 25.60 | 25.62 | 25.62 | 3,100 |
09 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
08 feb 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 1,000 |
07 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 600 |
06 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 600 |
05 feb 2024 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | 1,300 |
02 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 500 |
01 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
31 ene 2024 | 24.66 | 24.66 | 24.25 | 24.25 | 24.25 | 1,800 |
30 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 600 |
29 ene 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 1,800 |
26 ene 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
25 ene 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 300 |
24 ene 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 600 |
23 ene 2024 | 21.95 | 21.95 | 20.73 | 20.73 | 20.73 | 1,100 |
22 ene 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 800 |
19 ene 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
18 ene 2024 | 22.16 | 23.25 | 22.16 | 22.86 | 22.86 | 1,900 |
17 ene 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 600 |
16 ene 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.80 | 1,200 |
12 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
11 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 700 |
10 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 800 |
09 ene 2024 | 19.21 | 19.56 | 19.00 | 19.50 | 19.50 | 6,000 |
08 ene 2024 | 19.19 | 19.19 | 18.75 | 19.00 | 19.00 | 2,600 |
05 ene 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
04 ene 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
03 ene 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
02 ene 2024 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | 1,800 |
29 dic 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 200 |
28 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
27 dic 2023 | 19.16 | 19.16 | 19.00 | 19.00 | 19.00 | 500 |
26 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
22 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 700 |
21 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 800 |
20 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
19 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 dic 2023 | 18.97 | 19.65 | 18.97 | 19.50 | 19.50 | 2,500 |
15 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 200 |
*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. |