Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
09 may 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
08 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
07 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
06 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
03 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
02 may 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
01 may 2024 | 26.72 | 26.72 | 26.50 | 26.50 | 26.50 | 900 |
30 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
29 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
26 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
25 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
24 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
23 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
22 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
19 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
18 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
17 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
16 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
15 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
12 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
11 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
10 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
09 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
08 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
05 abr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
04 abr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
03 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
02 abr 2024 | 27.41 | 27.41 | 27.34 | 27.34 | 27.34 | 100 |
01 abr 2024 | 27.65 | 27.65 | 27.48 | 27.48 | 27.48 | 100 |
28 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
27 mar 2024 | 27.31 | 27.51 | 27.31 | 27.51 | 27.51 | 15,100 |
26 mar 2024 | 27.51 | 27.51 | 27.35 | 27.35 | 27.35 | 200 |
25 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
22 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
21 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
20 mar 2024 | 27.32 | 27.48 | 27.32 | 27.39 | 27.39 | 1,100 |
19 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
18 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
15 mar 2024 | 27.07 | 27.07 | 26.96 | 26.96 | 26.96 | 100 |
14 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
13 mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
12 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
11 mar 2024 | 27.08 | 27.08 | 26.98 | 26.98 | 26.98 | 300 |
08 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
07 mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
06 mar 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 1,100 |
05 mar 2024 | 26.92 | 26.97 | 26.80 | 26.80 | 26.80 | 4,900 |
04 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
01 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
29 feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 100 |
28 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
27 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
26 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
23 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
22 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
21 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
20 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
16 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
15 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
14 feb 2024 | 26.03 | 26.34 | 26.03 | 26.34 | 26.34 | 15,000 |
13 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
12 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
09 feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
08 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
07 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
06 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
05 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
02 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
01 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
31 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
30 ene 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
29 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
26 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
25 ene 2024 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | 100 |
24 ene 2024 | 26.15 | 26.15 | 25.98 | 25.98 | 25.98 | 300 |
23 ene 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
22 ene 2024 | 26.00 | 26.00 | 25.93 | 25.93 | 25.93 | 400 |
19 ene 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
18 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
17 ene 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
16 ene 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 200 |
12 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
11 ene 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
10 ene 2024 | 25.68 | 25.69 | 25.66 | 25.66 | 25.66 | 600 |
09 ene 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
08 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
05 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
04 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
03 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
02 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
29 dic 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
28 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
27 dic 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
27 dic 2023 | 2.036 Dividendo | |||||
26 dic 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.73 | 100 |
22 dic 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 25.67 | - |
21 dic 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 25.62 | 100 |
20 dic 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 25.46 | - |
19 dic 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 25.63 | - |
*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. |