Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 27.59 | 27.77 | 27.60 | 27.62 | 27.62 | 15,033 |
31 may 2024 | 27.59 | 27.71 | 27.26 | 27.68 | 27.68 | 147,300 |
30 may 2024 | 27.53 | 27.65 | 27.44 | 27.54 | 27.54 | 82,900 |
29 may 2024 | 27.60 | 27.67 | 27.58 | 27.62 | 27.62 | 76,800 |
28 may 2024 | 28.10 | 28.11 | 27.84 | 27.94 | 27.94 | 58,600 |
24 may 2024 | 27.88 | 28.08 | 27.84 | 28.08 | 28.08 | 72,300 |
23 may 2024 | 28.39 | 28.39 | 27.71 | 27.82 | 27.82 | 108,300 |
22 may 2024 | 28.15 | 28.36 | 28.12 | 28.25 | 28.25 | 110,400 |
21 may 2024 | 28.22 | 28.24 | 28.13 | 28.21 | 28.21 | 114,900 |
20 may 2024 | 28.24 | 28.38 | 28.24 | 28.35 | 28.35 | 51,100 |
17 may 2024 | 28.37 | 28.38 | 28.17 | 28.28 | 28.28 | 67,300 |
16 may 2024 | 28.40 | 28.46 | 28.33 | 28.34 | 28.34 | 53,900 |
15 may 2024 | 28.27 | 28.46 | 28.18 | 28.44 | 28.44 | 102,000 |
14 may 2024 | 27.87 | 28.08 | 27.85 | 28.06 | 28.06 | 72,900 |
13 may 2024 | 27.92 | 28.01 | 27.80 | 27.83 | 27.83 | 66,500 |
10 may 2024 | 27.93 | 27.98 | 27.73 | 27.77 | 27.77 | 41,700 |
09 may 2024 | 27.68 | 27.82 | 27.62 | 27.81 | 27.81 | 54,500 |
08 may 2024 | 27.55 | 27.68 | 27.55 | 27.63 | 27.63 | 63,000 |
07 may 2024 | 27.79 | 27.88 | 27.73 | 27.78 | 27.78 | 108,500 |
06 may 2024 | 27.60 | 27.81 | 27.60 | 27.81 | 27.81 | 91,900 |
03 may 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 27.45 | 114,400 |
02 may 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 27.25 | 64,200 |
01 may 2024 | 27.01 | 27.45 | 26.83 | 26.96 | 26.96 | 98,300 |
30 abr 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 27.18 | 92,300 |
29 abr 2024 | 27.53 | 27.68 | 27.49 | 27.64 | 27.64 | 97,300 |
26 abr 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 27.45 | 82,300 |
25 abr 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 27.23 | 82,300 |
24 abr 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 27.24 | 76,300 |
23 abr 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 27.25 | 100,500 |
22 abr 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 26.85 | 236,400 |
19 abr 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 26.60 | 70,900 |
18 abr 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 26.93 | 76,700 |
17 abr 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 27.08 | 64,000 |
16 abr 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 27.27 | 84,600 |
15 abr 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 27.29 | 109,800 |
12 abr 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 27.69 | 128,800 |
11 abr 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 28.34 | 95,100 |
10 abr 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 28.23 | 89,900 |
09 abr 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 28.65 | 125,400 |
08 abr 2024 | 28.45 | 28.51 | 28.38 | 28.45 | 28.45 | 78,200 |
05 abr 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 28.37 | 74,800 |
04 abr 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 28.20 | 60,900 |
03 abr 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 28.48 | 70,800 |
02 abr 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 28.49 | 95,100 |
01 abr 2024 | 28.98 | 29.04 | 28.79 | 28.84 | 28.84 | 110,400 |
28 mar 2024 | 28.94 | 29.06 | 28.91 | 28.91 | 28.91 | 84,700 |
27 mar 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 28.92 | 72,900 |
26 mar 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 28.67 | 77,900 |
25 mar 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 28.64 | 79,300 |
22 mar 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 28.61 | 70,300 |
21 mar 2024 | 28.76 | 28.90 | 28.69 | 28.75 | 28.75 | 236,800 |
20 mar 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 28.49 | 103,500 |
19 mar 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 28.21 | 108,500 |
18 mar 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 28.20 | 107,400 |
18 mar 2024 | 0.068 Dividendo | |||||
15 mar 2024 | 28.40 | 28.52 | 28.30 | 28.30 | 28.23 | 328,900 |
14 mar 2024 | 28.88 | 28.92 | 28.35 | 28.52 | 28.45 | 99,500 |
13 mar 2024 | 28.94 | 29.08 | 28.87 | 28.93 | 28.86 | 155,900 |
12 mar 2024 | 28.87 | 29.00 | 28.70 | 28.93 | 28.86 | 69,700 |
11 mar 2024 | 28.72 | 28.83 | 28.61 | 28.77 | 28.70 | 82,600 |
08 mar 2024 | 29.10 | 29.29 | 28.77 | 28.82 | 28.75 | 144,500 |
07 mar 2024 | 28.78 | 28.98 | 28.72 | 28.96 | 28.89 | 76,000 |
06 mar 2024 | 28.74 | 28.81 | 28.51 | 28.62 | 28.55 | 119,100 |
05 mar 2024 | 28.48 | 28.58 | 28.17 | 28.33 | 28.26 | 108,100 |
04 mar 2024 | 28.70 | 28.82 | 28.63 | 28.70 | 28.63 | 123,600 |
01 mar 2024 | 28.35 | 28.63 | 28.25 | 28.60 | 28.53 | 109,000 |
29 feb 2024 | 28.24 | 28.28 | 28.00 | 28.20 | 28.13 | 152,800 |
28 feb 2024 | 27.93 | 28.07 | 27.86 | 27.96 | 27.89 | 146,300 |
27 feb 2024 | 28.09 | 28.10 | 27.97 | 28.06 | 27.99 | 106,500 |
26 feb 2024 | 27.95 | 28.03 | 27.92 | 27.92 | 27.85 | 110,000 |
23 feb 2024 | 28.02 | 28.10 | 27.84 | 27.95 | 27.88 | 131,500 |
22 feb 2024 | 27.75 | 28.09 | 27.75 | 28.06 | 27.99 | 212,600 |
21 feb 2024 | 27.43 | 27.47 | 27.27 | 27.45 | 27.38 | 88,500 |
20 feb 2024 | 27.62 | 27.64 | 27.38 | 27.58 | 27.51 | 133,100 |
16 feb 2024 | 28.10 | 28.22 | 27.78 | 27.78 | 27.71 | 212,300 |
15 feb 2024 | 27.95 | 28.21 | 27.93 | 28.21 | 28.14 | 189,900 |
14 feb 2024 | 27.35 | 27.72 | 27.35 | 27.69 | 27.62 | 137,400 |
13 feb 2024 | 27.00 | 27.33 | 26.93 | 27.16 | 27.09 | 141,000 |
12 feb 2024 | 27.53 | 27.79 | 27.46 | 27.66 | 27.59 | 222,600 |
09 feb 2024 | 27.30 | 27.54 | 27.28 | 27.52 | 27.45 | 174,900 |
08 feb 2024 | 27.01 | 27.28 | 27.01 | 27.28 | 27.21 | 224,900 |
07 feb 2024 | 27.05 | 27.10 | 26.85 | 26.97 | 26.91 | 122,200 |
06 feb 2024 | 26.66 | 26.94 | 26.64 | 26.93 | 26.87 | 161,000 |
05 feb 2024 | 26.56 | 26.65 | 26.32 | 26.60 | 26.54 | 436,200 |
02 feb 2024 | 26.64 | 26.77 | 26.37 | 26.68 | 26.62 | 244,200 |
01 feb 2024 | 26.63 | 26.81 | 26.37 | 26.81 | 26.75 | 98,300 |
31 ene 2024 | 26.71 | 26.94 | 26.41 | 26.46 | 26.40 | 166,500 |
30 ene 2024 | 27.02 | 27.02 | 26.82 | 26.83 | 26.77 | 290,300 |
29 ene 2024 | 26.73 | 27.03 | 26.67 | 27.03 | 26.97 | 155,200 |
26 ene 2024 | 26.79 | 26.85 | 26.67 | 26.68 | 26.62 | 270,700 |
25 ene 2024 | 26.86 | 26.86 | 26.63 | 26.79 | 26.73 | 263,300 |
24 ene 2024 | 27.09 | 27.09 | 26.62 | 26.62 | 26.56 | 241,900 |
23 ene 2024 | 26.74 | 26.80 | 26.63 | 26.78 | 26.72 | 138,900 |
22 ene 2024 | 26.51 | 26.73 | 26.50 | 26.62 | 26.56 | 130,600 |
19 ene 2024 | 26.15 | 26.36 | 25.99 | 26.33 | 26.27 | 117,400 |
18 ene 2024 | 25.95 | 26.05 | 25.79 | 26.05 | 25.99 | 154,100 |
17 ene 2024 | 25.78 | 25.80 | 25.60 | 25.80 | 25.74 | 192,300 |
16 ene 2024 | 26.08 | 26.10 | 25.88 | 25.99 | 25.93 | 104,300 |
12 ene 2024 | 26.40 | 26.60 | 26.20 | 26.24 | 26.18 | 79,400 |
11 ene 2024 | 26.41 | 26.42 | 26.05 | 26.36 | 26.30 | 153,700 |
*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. |