Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 26.00 | 38,337,400 |
18 abr 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 25.39 | 35,788,400 |
17 abr 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 25.42 | 43,828,900 |
16 abr 2024 | 25.82 | 25.99 | 25.68 | 25.69 | 25.69 | 28,885,300 |
15 abr 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 25.91 | 35,660,200 |
12 abr 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 25.86 | 42,985,600 |
11 abr 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 26.34 | 32,814,500 |
10 abr 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 26.32 | 44,541,600 |
09 abr 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 26.78 | 45,193,600 |
08 abr 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 26.58 | 24,431,400 |
05 abr 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 26.66 | 39,839,500 |
04 abr 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 26.65 | 41,922,700 |
03 abr 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 27.22 | 36,828,600 |
02 abr 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 27.55 | 32,451,500 |
01 abr 2024 | 27.76 | 27.87 | 27.58 | 27.72 | 27.72 | 26,596,600 |
28 mar 2024 | 27.82 | 28.12 | 27.72 | 27.75 | 27.75 | 40,466,700 |
27 mar 2024 | 27.71 | 27.94 | 27.54 | 27.78 | 27.78 | 34,247,600 |
26 mar 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 27.59 | 38,220,300 |
25 mar 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 27.43 | 31,110,600 |
22 mar 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 27.36 | 28,789,000 |
21 mar 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 27.66 | 29,633,700 |
20 mar 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 27.70 | 34,468,000 |
19 mar 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 27.63 | 29,026,600 |
18 mar 2024 | 28.01 | 28.03 | 27.61 | 27.72 | 27.72 | 36,226,500 |
15 mar 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 27.94 | 75,719,200 |
14 mar 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 28.13 | 36,428,000 |
13 mar 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 28.22 | 39,273,000 |
12 mar 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 28.01 | 48,758,200 |
11 mar 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 28.37 | 52,600,100 |
08 mar 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 27.22 | 45,869,300 |
07 mar 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 26.79 | 46,423,800 |
06 mar 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 27.19 | 84,919,500 |
05 mar 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 26.08 | 73,646,100 |
04 mar 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 25.89 | 86,777,700 |
01 mar 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 26.59 | 46,213,600 |
29 feb 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 26.56 | 54,643,200 |
28 feb 2024 | 26.96 | 27.24 | 26.82 | 27.04 | 27.04 | 31,010,200 |
27 feb 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 26.89 | 38,598,400 |
26 feb 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 27.18 | 45,685,500 |
23 feb 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 27.76 | 33,182,600 |
22 feb 2024 | 27.59 | 27.70 | 27.19 | 27.55 | 27.55 | 31,957,500 |
21 feb 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27.67 | 27,370,600 |
20 feb 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 27.59 | 34,232,000 |
16 feb 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 27.62 | 35,913,500 |
15 feb 2024 | 27.25 | 27.81 | 27.22 | 27.51 | 27.51 | 36,111,600 |
14 feb 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 27.11 | 25,270,200 |
13 feb 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 26.97 | 37,927,500 |
12 feb 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 27.66 | 30,323,700 |
09 feb 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 27.56 | 29,062,700 |
08 feb 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 27.57 | 29,048,400 |
07 feb 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 27.56 | 36,843,000 |
06 feb 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 27.50 | 56,958,700 |
05 feb 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 26.57 | 42,633,400 |
02 feb 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 26.93 | 51,663,800 |
01 feb 2024 | 27.10 | 27.33 | 26.73 | 27.29 | 27.29 | 53,883,000 |
31 ene 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 27.08 | 81,192,100 |
30 ene 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 27.02 | 86,072,400 |
29 ene 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 27.48 | 67,082,700 |
26 ene 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 27.47 | 47,073,800 |
25 ene 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 27.47 | 47,605,500 |
25 ene 2024 | 0.42 Dividendo | |||||
24 ene 2024 | 28.54 | 28.78 | 28.33 | 28.33 | 27.91 | 42,720,700 |
23 ene 2024 | 28.44 | 28.65 | 28.15 | 28.43 | 28.01 | 33,466,700 |
22 ene 2024 | 28.32 | 28.62 | 27.93 | 28.31 | 27.89 | 41,663,900 |
19 ene 2024 | 28.03 | 28.38 | 27.93 | 28.28 | 27.86 | 35,313,100 |
18 ene 2024 | 28.04 | 28.13 | 27.60 | 28.09 | 27.67 | 50,321,100 |
17 ene 2024 | 28.16 | 28.53 | 27.93 | 28.15 | 27.73 | 33,312,600 |
16 ene 2024 | 28.60 | 28.72 | 28.22 | 28.32 | 27.90 | 38,826,000 |
12 ene 2024 | 28.46 | 28.94 | 28.44 | 28.70 | 28.27 | 30,349,700 |
11 ene 2024 | 28.83 | 28.92 | 28.27 | 28.40 | 27.98 | 46,884,700 |
10 ene 2024 | 29.36 | 29.39 | 28.88 | 28.99 | 28.56 | 37,413,300 |
09 ene 2024 | 29.60 | 29.86 | 29.32 | 29.40 | 28.96 | 39,856,900 |
08 ene 2024 | 29.36 | 29.68 | 29.17 | 29.58 | 29.14 | 32,972,100 |
05 ene 2024 | 29.02 | 29.49 | 28.75 | 29.47 | 29.03 | 33,592,600 |
04 ene 2024 | 29.79 | 29.95 | 29.03 | 29.09 | 28.66 | 45,558,200 |
03 ene 2024 | 30.00 | 30.04 | 29.41 | 29.73 | 29.29 | 43,426,500 |
02 ene 2024 | 28.88 | 30.28 | 28.83 | 29.73 | 29.29 | 57,948,700 |
29 dic 2023 | 28.78 | 28.87 | 28.54 | 28.79 | 28.36 | 30,342,500 |
28 dic 2023 | 28.61 | 29.03 | 28.58 | 28.79 | 28.36 | 30,472,900 |
27 dic 2023 | 28.47 | 28.73 | 28.31 | 28.61 | 28.19 | 35,000,700 |
26 dic 2023 | 28.43 | 28.53 | 28.25 | 28.41 | 27.99 | 30,119,100 |
22 dic 2023 | 28.44 | 28.79 | 28.18 | 28.40 | 27.98 | 35,087,200 |
21 dic 2023 | 27.86 | 28.36 | 27.78 | 28.31 | 27.89 | 51,056,600 |
20 dic 2023 | 28.19 | 28.26 | 27.61 | 27.63 | 27.22 | 56,184,300 |
19 dic 2023 | 27.28 | 28.24 | 27.27 | 28.16 | 27.74 | 70,094,700 |
18 dic 2023 | 26.92 | 27.30 | 26.72 | 27.06 | 26.66 | 63,329,400 |
15 dic 2023 | 26.13 | 26.99 | 26.08 | 26.63 | 26.24 | 138,338,500 |
14 dic 2023 | 26.76 | 27.32 | 26.01 | 26.13 | 25.74 | 101,889,800 |
13 dic 2023 | 26.28 | 26.73 | 25.76 | 26.66 | 26.26 | 158,100,700 |
12 dic 2023 | 28.62 | 28.86 | 28.35 | 28.58 | 28.16 | 48,587,500 |
11 dic 2023 | 28.78 | 28.81 | 28.44 | 28.64 | 28.22 | 37,833,900 |
08 dic 2023 | 28.65 | 28.97 | 28.59 | 28.78 | 28.35 | 31,881,700 |
07 dic 2023 | 28.82 | 28.90 | 28.50 | 28.63 | 28.21 | 35,782,900 |
06 dic 2023 | 29.09 | 29.40 | 28.72 | 28.79 | 28.36 | 33,410,500 |
05 dic 2023 | 29.21 | 29.60 | 29.07 | 29.09 | 28.66 | 39,853,000 |
04 dic 2023 | 29.02 | 29.64 | 29.02 | 29.28 | 28.85 | 47,410,400 |
01 dic 2023 | 28.97 | 29.40 | 28.30 | 28.91 | 28.48 | 103,542,800 |
30 nov 2023 | 30.31 | 30.51 | 29.96 | 30.47 | 30.02 | 45,356,600 |
29 nov 2023 | 29.77 | 30.22 | 29.73 | 30.08 | 29.63 | 26,185,200 |
28 nov 2023 | 30.11 | 30.11 | 29.64 | 29.69 | 29.25 | 29,497,700 |
*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. |