Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 26.51 | 26.50 | 26.41 | 26.44 | 26.44 | 21,290 |
13 may 2024 | 26.51 | 26.51 | 26.31 | 26.40 | 26.40 | 10,166 |
10 may 2024 | 26.47 | 26.47 | 26.34 | 26.43 | 26.43 | 14,051 |
09 may 2024 | 26.33 | 26.49 | 26.32 | 26.35 | 26.35 | 30,064 |
08 may 2024 | 26.35 | 26.38 | 26.13 | 26.35 | 26.35 | 109,849 |
07 may 2024 | 26.35 | 26.42 | 26.19 | 26.38 | 26.38 | 58,040 |
06 may 2024 | 26.54 | 26.54 | 26.32 | 26.32 | 26.32 | 24,743 |
03 may 2024 | 26.34 | 26.48 | 26.26 | 26.35 | 26.35 | 16,089 |
02 may 2024 | 26.10 | 26.25 | 26.08 | 26.25 | 26.25 | 19,745 |
01 may 2024 | 26.19 | 26.22 | 26.05 | 26.10 | 26.10 | 41,390 |
30 abr 2024 | 26.30 | 26.35 | 26.07 | 26.10 | 26.10 | 19,506 |
29 abr 2024 | 26.30 | 26.40 | 26.20 | 26.26 | 26.26 | 21,799 |
26 abr 2024 | 26.36 | 26.54 | 26.20 | 26.20 | 26.20 | 21,014 |
25 abr 2024 | 26.45 | 26.56 | 26.18 | 26.45 | 26.45 | 15,948 |
24 abr 2024 | 26.36 | 26.50 | 26.23 | 26.50 | 26.50 | 14,695 |
23 abr 2024 | 26.23 | 26.44 | 26.23 | 26.39 | 26.39 | 76,364 |
22 abr 2024 | 26.37 | 26.45 | 26.05 | 26.18 | 26.18 | 88,340 |
19 abr 2024 | 26.31 | 26.56 | 26.18 | 26.30 | 26.30 | 89,660 |
18 abr 2024 | 26.36 | 26.36 | 26.20 | 26.26 | 26.26 | 25,773 |
17 abr 2024 | 26.34 | 26.50 | 26.22 | 26.28 | 26.28 | 118,863 |
16 abr 2024 | 26.29 | 26.31 | 26.12 | 26.19 | 26.19 | 20,790 |
15 abr 2024 | 26.52 | 26.52 | 26.06 | 26.20 | 26.20 | 43,942 |
12 abr 2024 | 26.69 | 26.76 | 26.48 | 26.54 | 26.54 | 231,166 |
11 abr 2024 | 26.50 | 26.68 | 26.40 | 26.67 | 26.67 | 65,060 |
10 abr 2024 | 26.62 | 26.66 | 26.31 | 26.50 | 26.50 | 99,340 |
09 abr 2024 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | 6,392 |
08 abr 2024 | 26.71 | 26.71 | 26.60 | 26.67 | 26.67 | 15,929 |
05 abr 2024 | 26.68 | 26.74 | 26.60 | 26.66 | 26.66 | 65,496 |
04 abr 2024 | 26.66 | 26.72 | 26.63 | 26.68 | 26.68 | 48,467 |
03 abr 2024 | 26.60 | 26.84 | 26.39 | 26.68 | 26.68 | 61,229 |
02 abr 2024 | 26.49 | 26.63 | 26.25 | 26.61 | 26.61 | 93,967 |
01 abr 2024 | 26.60 | 26.66 | 26.48 | 26.61 | 26.61 | 57,098 |
28 mar 2024 | 26.78 | 26.88 | 26.60 | 26.63 | 26.63 | 603,544 |
27 mar 2024 | 26.78 | 26.78 | 26.65 | 26.73 | 26.73 | 71,576 |
26 mar 2024 | 26.63 | 26.98 | 26.51 | 26.62 | 26.62 | 41,068 |
25 mar 2024 | 26.63 | 26.70 | 26.50 | 26.62 | 26.62 | 31,445 |
22 mar 2024 | 26.63 | 26.69 | 26.54 | 26.63 | 26.63 | 63,172 |
21 mar 2024 | 26.84 | 26.84 | 26.57 | 26.62 | 26.62 | 77,736 |
20 mar 2024 | 26.68 | 26.68 | 26.50 | 26.68 | 26.68 | 131,438 |
19 mar 2024 | 26.58 | 26.75 | 26.51 | 26.68 | 26.68 | 94,683 |
18 mar 2024 | 26.69 | 26.69 | 26.42 | 26.51 | 26.51 | 181,432 |
15 mar 2024 | 26.49 | 26.62 | 26.49 | 26.61 | 26.61 | 81,084 |
14 mar 2024 | 26.57 | 26.57 | 26.42 | 26.42 | 26.42 | 10,764 |
13 mar 2024 | 26.49 | 26.57 | 26.42 | 26.57 | 26.57 | 36,898 |
13 mar 2024 | 0.588542 Dividendo | |||||
12 mar 2024 | 27.00 | 27.03 | 26.88 | 27.00 | 26.41 | 51,345 |
11 mar 2024 | 27.00 | 27.08 | 26.92 | 26.96 | 26.37 | 16,413 |
08 mar 2024 | 27.00 | 27.00 | 26.92 | 26.94 | 26.35 | 24,525 |
07 mar 2024 | 26.97 | 27.05 | 26.89 | 27.00 | 26.41 | 46,007 |
06 mar 2024 | 26.98 | 26.98 | 26.87 | 26.88 | 26.29 | 25,345 |
05 mar 2024 | 26.93 | 26.94 | 26.84 | 26.87 | 26.28 | 28,583 |
04 mar 2024 | 27.07 | 27.07 | 26.83 | 26.83 | 26.25 | 25,806 |
01 mar 2024 | 27.00 | 27.00 | 26.73 | 26.91 | 26.32 | 14,920 |
29 feb 2024 | 26.82 | 27.00 | 26.78 | 26.85 | 26.26 | 120,134 |
28 feb 2024 | 27.11 | 27.11 | 26.82 | 26.90 | 26.31 | 122,710 |
27 feb 2024 | 26.96 | 26.99 | 26.87 | 26.90 | 26.31 | 76,603 |
26 feb 2024 | 27.02 | 27.09 | 26.91 | 26.91 | 26.32 | 41,914 |
23 feb 2024 | 26.89 | 27.02 | 26.82 | 26.98 | 26.39 | 32,295 |
22 feb 2024 | 26.80 | 27.02 | 26.64 | 26.73 | 26.15 | 32,095 |
21 feb 2024 | 27.04 | 27.04 | 26.71 | 26.80 | 26.22 | 73,858 |
20 feb 2024 | 26.97 | 27.02 | 26.85 | 27.00 | 26.41 | 22,159 |
16 feb 2024 | 26.95 | 26.98 | 26.80 | 26.95 | 26.36 | 17,062 |
15 feb 2024 | 26.80 | 26.99 | 26.78 | 26.98 | 26.39 | 64,670 |
14 feb 2024 | 26.60 | 26.77 | 26.60 | 26.75 | 26.17 | 46,763 |
13 feb 2024 | 26.41 | 26.60 | 26.41 | 26.57 | 25.99 | 165,937 |
12 feb 2024 | 26.58 | 26.64 | 26.52 | 26.62 | 26.04 | 92,978 |
09 feb 2024 | 26.41 | 26.52 | 26.40 | 26.52 | 25.94 | 51,740 |
08 feb 2024 | 26.36 | 26.41 | 26.30 | 26.41 | 25.83 | 17,962 |
07 feb 2024 | 26.35 | 26.45 | 26.35 | 26.38 | 25.80 | 37,110 |
06 feb 2024 | 26.28 | 26.33 | 26.17 | 26.32 | 25.75 | 25,877 |
05 feb 2024 | 26.28 | 26.30 | 26.20 | 26.28 | 25.71 | 27,771 |
02 feb 2024 | 26.25 | 26.39 | 26.24 | 26.34 | 25.77 | 136,729 |
01 feb 2024 | 26.30 | 26.32 | 26.24 | 26.32 | 25.75 | 29,100 |
31 ene 2024 | 26.32 | 26.32 | 26.15 | 26.30 | 25.73 | 80,713 |
30 ene 2024 | 26.30 | 26.34 | 26.20 | 26.33 | 25.76 | 109,463 |
29 ene 2024 | 26.26 | 26.31 | 26.23 | 26.31 | 25.74 | 27,010 |
26 ene 2024 | 26.23 | 26.27 | 26.18 | 26.25 | 25.68 | 38,754 |
25 ene 2024 | 26.00 | 26.30 | 26.00 | 26.24 | 25.67 | 193,523 |
24 ene 2024 | 26.00 | 26.02 | 25.90 | 25.98 | 25.41 | 152,888 |
23 ene 2024 | 26.00 | 26.00 | 25.94 | 25.96 | 25.39 | 70,882 |
22 ene 2024 | 25.97 | 26.00 | 25.94 | 25.98 | 25.41 | 63,498 |
19 ene 2024 | 25.88 | 25.93 | 25.86 | 25.90 | 25.34 | 84,001 |
18 ene 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 25.32 | 27,003 |
17 ene 2024 | 25.94 | 25.98 | 25.90 | 25.93 | 25.36 | 66,597 |
16 ene 2024 | 26.04 | 26.04 | 25.75 | 25.98 | 25.41 | 112,118 |
12 ene 2024 | 26.05 | 26.08 | 26.03 | 26.04 | 25.47 | 31,442 |
11 ene 2024 | 26.04 | 26.05 | 25.99 | 26.04 | 25.47 | 64,215 |
10 ene 2024 | 26.07 | 26.08 | 26.03 | 26.04 | 25.47 | 185,448 |
09 ene 2024 | 26.04 | 26.08 | 26.01 | 26.04 | 25.47 | 234,126 |
08 ene 2024 | 26.07 | 26.11 | 26.01 | 26.02 | 25.46 | 139,446 |
05 ene 2024 | 26.08 | 26.20 | 26.02 | 26.04 | 25.47 | 139,111 |
04 ene 2024 | 26.06 | 26.14 | 26.05 | 26.08 | 25.51 | 189,291 |
03 ene 2024 | 26.07 | 26.20 | 26.01 | 26.08 | 25.51 | 343,322 |
02 ene 2024 | 26.05 | 26.15 | 26.03 | 26.08 | 25.51 | 171,753 |
29 dic 2023 | 26.08 | 26.37 | 26.02 | 26.08 | 25.51 | 3,500,062 |
28 dic 2023 | 26.29 | 26.29 | 26.00 | 26.06 | 25.49 | 394,214 |
27 dic 2023 | 26.23 | 26.32 | 26.19 | 26.25 | 25.68 | 209,950 |
26 dic 2023 | 26.22 | 26.26 | 26.17 | 26.23 | 25.66 | 36,029 |
22 dic 2023 | 26.30 | 26.35 | 26.10 | 26.22 | 25.65 | 70,209 |
21 dic 2023 | 26.30 | 26.38 | 26.24 | 26.27 | 25.70 | 521,418 |
*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. |