Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
09 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
07 may 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 28.09 | 600 |
06 may 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 300 |
03 may 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
02 may 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 100 |
01 may 2024 | 27.44 | 27.52 | 27.44 | 27.46 | 27.46 | 1,700 |
30 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 100 |
29 abr 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 27.79 | 4,600 |
26 abr 2024 | 27.77 | 27.77 | 27.74 | 27.74 | 27.74 | 300 |
25 abr 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | 700 |
24 abr 2024 | 27.58 | 27.62 | 27.58 | 27.62 | 27.62 | 1,600 |
23 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 400 |
22 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
19 abr 2024 | 27.21 | 27.21 | 27.18 | 27.18 | 27.18 | 1,000 |
18 abr 2024 | 27.35 | 27.35 | 27.34 | 27.34 | 27.34 | 500 |
17 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
16 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
15 abr 2024 | 27.68 | 27.68 | 27.52 | 27.52 | 27.52 | 200 |
12 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
11 abr 2024 | 27.76 | 27.96 | 27.76 | 27.96 | 27.96 | 1,100 |
10 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
09 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
08 abr 2024 | 27.93 | 27.96 | 27.93 | 27.96 | 27.96 | 2,600 |
05 abr 2024 | 27.91 | 27.94 | 27.91 | 27.94 | 27.94 | 200 |
04 abr 2024 | 28.04 | 28.04 | 27.78 | 27.78 | 27.78 | 400 |
03 abr 2024 | 27.95 | 27.97 | 27.95 | 27.97 | 27.97 | 1,000 |
02 abr 2024 | 27.89 | 27.96 | 27.89 | 27.95 | 27.95 | 2,300 |
01 abr 2024 | 28.03 | 28.06 | 28.00 | 28.06 | 28.06 | 7,700 |
28 mar 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 28.09 | 1,100 |
27 mar 2024 | 27.96 | 28.05 | 27.96 | 28.05 | 28.05 | 700 |
26 mar 2024 | 27.96 | 27.96 | 27.92 | 27.94 | 27.94 | 4,200 |
25 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
22 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 100 |
21 mar 2024 | 27.97 | 28.01 | 27.97 | 28.01 | 28.01 | 2,300 |
20 mar 2024 | 27.81 | 27.94 | 27.81 | 27.94 | 27.94 | 300 |
19 mar 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 27.83 | 4,600 |
18 mar 2024 | 27.76 | 27.76 | 27.73 | 27.73 | 27.73 | 18,200 |
15 mar 2024 | 27.60 | 27.64 | 27.60 | 27.64 | 27.64 | 2,700 |
14 mar 2024 | 27.76 | 27.76 | 27.63 | 27.72 | 27.72 | 9,600 |
13 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 400 |
12 mar 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 27.79 | 400 |
11 mar 2024 | 27.56 | 27.60 | 27.56 | 27.60 | 27.60 | 300 |
08 mar 2024 | 27.77 | 27.77 | 27.63 | 27.63 | 27.63 | 1,200 |
07 mar 2024 | 27.74 | 27.74 | 27.72 | 27.73 | 27.73 | 2,700 |
06 mar 2024 | 27.57 | 27.57 | 27.52 | 27.57 | 27.57 | 500 |
05 mar 2024 | 27.50 | 27.50 | 27.46 | 27.46 | 27.46 | 3,400 |
04 mar 2024 | 27.65 | 27.66 | 27.62 | 27.62 | 27.62 | 2,500 |
01 mar 2024 | 27.58 | 27.66 | 27.58 | 27.65 | 27.65 | 6,100 |
29 feb 2024 | 27.49 | 27.56 | 27.47 | 27.56 | 27.56 | 340,000 |
28 feb 2024 | 27.48 | 27.48 | 27.43 | 27.44 | 27.44 | 2,300 |
27 feb 2024 | 27.48 | 27.52 | 27.44 | 27.49 | 27.49 | 2,500 |
26 feb 2024 | 27.52 | 27.53 | 27.45 | 27.45 | 27.45 | 1,800 |
23 feb 2024 | 27.51 | 27.56 | 27.49 | 27.51 | 27.51 | 1,600 |
22 feb 2024 | 27.35 | 27.49 | 27.35 | 27.49 | 27.49 | 2,100 |
21 feb 2024 | 27.09 | 27.14 | 27.00 | 27.14 | 27.14 | 2,200 |
20 feb 2024 | 27.14 | 27.15 | 27.05 | 27.10 | 27.10 | 2,300 |
16 feb 2024 | 27.19 | 27.28 | 27.19 | 27.23 | 27.23 | 1,400 |
15 feb 2024 | 27.22 | 27.30 | 27.22 | 27.28 | 27.28 | 1,800 |
14 feb 2024 | 27.07 | 27.18 | 27.04 | 27.18 | 27.18 | 3,100 |
13 feb 2024 | 27.03 | 27.03 | 26.90 | 26.99 | 26.99 | 1,300 |
12 feb 2024 | 27.24 | 27.32 | 27.24 | 27.26 | 27.26 | 4,800 |
09 feb 2024 | 27.23 | 27.26 | 27.23 | 27.26 | 27.26 | 3,300 |
08 feb 2024 | 27.13 | 27.20 | 27.13 | 27.16 | 27.16 | 3,400 |
07 feb 2024 | 27.14 | 27.20 | 27.14 | 27.16 | 27.16 | 1,000 |
06 feb 2024 | 27.02 | 27.02 | 26.95 | 27.01 | 27.01 | 58,300 |
05 feb 2024 | 26.93 | 27.00 | 26.93 | 27.00 | 27.00 | 2,800 |
02 feb 2024 | 26.95 | 27.05 | 26.95 | 27.05 | 27.05 | 1,000 |
01 feb 2024 | 26.69 | 26.86 | 26.69 | 26.83 | 26.83 | 4,400 |
31 ene 2024 | 26.78 | 26.79 | 26.63 | 26.63 | 26.63 | 1,300 |
30 ene 2024 | 26.90 | 26.93 | 26.87 | 26.88 | 26.88 | 4,700 |
29 ene 2024 | 26.79 | 26.94 | 26.79 | 26.92 | 26.92 | 8,700 |
26 ene 2024 | 26.86 | 26.86 | 26.80 | 26.80 | 26.80 | 1,100 |
25 ene 2024 | 26.79 | 26.79 | 26.72 | 26.79 | 26.79 | 26,100 |
24 ene 2024 | 26.78 | 26.83 | 26.72 | 26.72 | 26.72 | 1,300 |
23 ene 2024 | 26.69 | 26.73 | 26.61 | 26.70 | 26.70 | 3,000 |
22 ene 2024 | 26.66 | 26.72 | 26.61 | 26.64 | 26.64 | 34,200 |
19 ene 2024 | 26.40 | 26.62 | 26.40 | 26.60 | 26.60 | 2,300 |
18 ene 2024 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | 1,200 |
17 ene 2024 | 26.16 | 26.20 | 26.04 | 26.17 | 26.17 | 1,400 |
16 ene 2024 | 26.31 | 26.31 | 26.27 | 26.31 | 26.31 | 2,400 |
12 ene 2024 | 26.43 | 26.45 | 26.32 | 26.36 | 26.36 | 2,400 |
11 ene 2024 | 26.26 | 26.34 | 26.16 | 26.33 | 26.33 | 5,600 |
10 ene 2024 | 26.24 | 26.39 | 26.24 | 26.34 | 26.34 | 2,800 |
09 ene 2024 | 26.21 | 26.24 | 26.18 | 26.24 | 26.24 | 1,100 |
08 ene 2024 | 26.22 | 26.29 | 26.22 | 26.26 | 26.26 | 1,700 |
05 ene 2024 | 26.04 | 26.04 | 25.96 | 26.00 | 26.00 | 3,500 |
04 ene 2024 | 26.09 | 26.09 | 25.93 | 25.95 | 25.95 | 2,300 |
03 ene 2024 | 26.02 | 26.07 | 26.01 | 26.01 | 26.01 | 4,200 |
02 ene 2024 | 26.19 | 26.19 | 26.14 | 26.16 | 26.16 | 1,100 |
29 dic 2023 | 26.30 | 26.32 | 26.27 | 26.27 | 26.27 | 1,500 |
28 dic 2023 | 26.30 | 26.38 | 26.30 | 26.32 | 26.32 | 1,800 |
27 dic 2023 | 26.12 | 26.35 | 26.12 | 26.29 | 26.29 | 7,100 |
26 dic 2023 | 26.26 | 26.35 | 26.26 | 26.30 | 26.30 | 16,000 |
22 dic 2023 | 26.24 | 26.26 | 26.17 | 26.19 | 26.19 | 4,700 |
21 dic 2023 | 26.08 | 26.16 | 26.07 | 26.15 | 26.15 | 8,200 |
20 dic 2023 | 26.15 | 26.28 | 25.97 | 25.98 | 25.98 | 6,900 |
19 dic 2023 | 26.24 | 26.25 | 26.20 | 26.23 | 26.23 | 5,300 |
18 dic 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 26.15 | 5,300 |
*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. |