Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
13 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
12 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
11 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
10 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
07 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
06 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
05 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
04 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
03 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
31 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
30 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
29 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
28 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
24 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
23 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
22 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
21 may 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
20 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
17 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
16 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
15 may 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
14 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
13 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
10 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
09 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
08 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
07 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
06 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
03 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
02 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
01 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
30 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
29 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
26 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
25 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
24 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
23 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
22 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
19 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
18 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
17 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
16 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
12 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
11 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
09 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
05 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
04 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
03 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
02 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
01 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
28 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
27 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
26 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
25 mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
22 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
21 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
20 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
19 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
19 mar 2024 | 0.156 Dividendo | |||||
18 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
15 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
14 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
13 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
12 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.20 | - |
11 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.28 | - |
08 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.37 | - |
07 mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.09 | - |
06 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.05 | - |
05 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | - |
04 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.35 | - |
01 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.01 | - |
29 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.74 | - |
28 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.52 | - |
27 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.34 | - |
26 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.28 | - |
23 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
22 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.61 | - |
21 feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.63 | - |
20 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.38 | - |
16 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.46 | - |
15 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.69 | - |
14 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.17 | - |
13 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
12 feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.41 | - |
09 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.47 | - |
08 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.43 | - |
07 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
06 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.23 | - |
05 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
02 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.50 | - |
01 feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.82 | - |
31 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | - |
30 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.54 | - |
29 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.80 | - |
26 ene 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.61 | - |
25 ene 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.61 | - |
*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. |