Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
07 may 2024 | 27.70 | 27.70 | 27.68 | 27.68 | 27.68 | 1,000 |
06 may 2024 | 27.53 | 27.70 | 27.53 | 27.70 | 27.70 | 500 |
03 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
02 may 2024 | 26.78 | 26.93 | 26.78 | 26.87 | 26.87 | 500 |
01 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
30 abr 2024 | 27.12 | 27.12 | 26.83 | 26.83 | 26.83 | 1,100 |
29 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
26 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
25 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
24 abr 2024 | 26.92 | 26.94 | 26.92 | 26.94 | 26.94 | 500 |
23 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
22 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
19 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
18 abr 2024 | 26.98 | 27.02 | 26.81 | 26.81 | 26.81 | 700 |
17 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
16 abr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
15 abr 2024 | 27.35 | 27.35 | 27.29 | 27.29 | 27.29 | 100 |
12 abr 2024 | 27.64 | 27.71 | 27.64 | 27.71 | 27.71 | 300 |
11 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
10 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 200 |
09 abr 2024 | 27.71 | 27.85 | 27.71 | 27.85 | 27.85 | 700 |
08 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
05 abr 2024 | 27.81 | 27.82 | 27.81 | 27.82 | 27.82 | 100 |
04 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
03 abr 2024 | 27.91 | 27.93 | 27.89 | 27.91 | 27.91 | 1,300 |
02 abr 2024 | 27.78 | 27.81 | 27.69 | 27.81 | 27.81 | 16,400 |
01 abr 2024 | 28.00 | 28.08 | 27.97 | 28.08 | 28.08 | 10,500 |
28 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
27 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
26 mar 2024 | 28.08 | 28.08 | 27.92 | 27.92 | 27.92 | 1,300 |
25 mar 2024 | 28.04 | 28.06 | 28.04 | 28.06 | 28.06 | 100 |
22 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
21 mar 2024 | 28.26 | 28.37 | 28.14 | 28.14 | 28.14 | 16,400 |
20 mar 2024 | 27.71 | 27.98 | 27.71 | 27.98 | 27.98 | 500 |
19 mar 2024 | 27.45 | 27.72 | 27.45 | 27.72 | 27.72 | 200 |
18 mar 2024 | 27.79 | 27.79 | 27.63 | 27.63 | 27.63 | 12,400 |
15 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 200 |
14 mar 2024 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | 200 |
13 mar 2024 | 27.94 | 27.94 | 27.89 | 27.89 | 27.89 | 400 |
12 mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
11 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
08 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
07 mar 2024 | 28.18 | 28.26 | 28.18 | 28.24 | 28.24 | 300 |
06 mar 2024 | 27.83 | 27.95 | 27.81 | 27.81 | 27.81 | 800 |
05 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
04 mar 2024 | 28.29 | 28.29 | 28.17 | 28.17 | 28.17 | 400 |
01 mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
29 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
28 feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
27 feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
26 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
23 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
22 feb 2024 | 27.64 | 27.77 | 27.64 | 27.77 | 27.77 | 300 |
21 feb 2024 | 26.85 | 26.97 | 26.85 | 26.97 | 26.97 | 200 |
20 feb 2024 | 27.28 | 27.28 | 27.13 | 27.13 | 27.13 | 200 |
16 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 100 |
15 feb 2024 | 27.45 | 27.54 | 27.45 | 27.54 | 27.54 | 400 |
14 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
13 feb 2024 | 27.15 | 27.21 | 27.15 | 27.21 | 27.21 | 900 |
12 feb 2024 | 27.74 | 27.74 | 27.62 | 27.63 | 27.63 | 500 |
09 feb 2024 | 27.76 | 27.77 | 27.70 | 27.73 | 27.73 | 12,500 |
08 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
07 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
06 feb 2024 | 27.09 | 27.09 | 27.08 | 27.08 | 27.08 | 100 |
05 feb 2024 | 27.23 | 27.23 | 27.05 | 27.17 | 27.17 | 1,000 |
02 feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 200 |
01 feb 2024 | 26.67 | 26.73 | 26.65 | 26.73 | 26.73 | 5,600 |
31 ene 2024 | 26.68 | 26.73 | 26.49 | 26.49 | 26.49 | 1,800 |
30 ene 2024 | 27.07 | 27.11 | 27.00 | 27.00 | 27.00 | 2,300 |
29 ene 2024 | 26.97 | 27.09 | 26.97 | 27.09 | 27.09 | 2,500 |
26 ene 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
25 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
24 ene 2024 | 27.22 | 27.23 | 27.03 | 27.03 | 27.03 | 500 |
23 ene 2024 | 26.76 | 26.85 | 26.76 | 26.85 | 26.85 | 1,700 |
22 ene 2024 | 26.88 | 26.88 | 26.78 | 26.78 | 26.78 | 500 |
19 ene 2024 | 26.75 | 26.75 | 26.67 | 26.67 | 26.67 | 300 |
18 ene 2024 | 26.13 | 26.28 | 26.13 | 26.28 | 26.28 | 500 |
17 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 500 |
16 ene 2024 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 1,400 |
12 ene 2024 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | 200 |
11 ene 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
10 ene 2024 | 26.06 | 26.06 | 25.95 | 25.95 | 25.95 | 300 |
09 ene 2024 | 25.51 | 25.82 | 25.51 | 25.82 | 25.82 | 1,800 |
08 ene 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 300 |
05 ene 2024 | 25.39 | 25.39 | 25.34 | 25.34 | 25.34 | 200 |
04 ene 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
03 ene 2024 | 25.59 | 25.59 | 25.41 | 25.41 | 25.41 | 200 |
02 ene 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 1,300 |
29 dic 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
28 dic 2023 | 26.18 | 26.28 | 26.16 | 26.16 | 26.16 | 6,500 |
28 dic 2023 | 0.107 Dividendo | |||||
27 dic 2023 | 26.32 | 26.32 | 26.28 | 26.28 | 26.17 | 200 |
26 dic 2023 | 26.32 | 26.32 | 26.25 | 26.25 | 26.15 | 300 |
22 dic 2023 | 26.19 | 26.19 | 26.12 | 26.12 | 26.01 | 1,000 |
21 dic 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.99 | 100 |
20 dic 2023 | 26.13 | 26.13 | 25.83 | 25.83 | 25.72 | 700 |
19 dic 2023 | 26.12 | 26.18 | 26.12 | 26.15 | 26.04 | 1,900 |
18 dic 2023 | 26.08 | 26.08 | 25.97 | 26.05 | 25.94 | 600 |
15 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | - |
*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. |