Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27.96 | 27.98 | 27.90 | 27.96 | 27.96 | 6,620 |
07 may 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 27.91 | 700 |
06 may 2024 | 27.80 | 27.91 | 27.80 | 27.86 | 27.86 | 6,300 |
03 may 2024 | 27.76 | 27.80 | 27.76 | 27.77 | 27.77 | 2,700 |
02 may 2024 | 27.60 | 27.65 | 27.60 | 27.62 | 27.62 | 900 |
01 may 2024 | 27.21 | 27.68 | 27.21 | 27.53 | 27.53 | 8,300 |
30 abr 2024 | 27.72 | 27.72 | 27.57 | 27.58 | 27.58 | 3,600 |
29 abr 2024 | 27.66 | 27.76 | 27.66 | 27.72 | 27.72 | 2,600 |
26 abr 2024 | 27.87 | 27.87 | 27.64 | 27.69 | 27.69 | 3,300 |
25 abr 2024 | 27.41 | 27.62 | 27.41 | 27.57 | 27.57 | 5,800 |
24 abr 2024 | 27.60 | 27.64 | 27.55 | 27.62 | 27.62 | 9,500 |
23 abr 2024 | 27.56 | 27.60 | 27.55 | 27.57 | 27.57 | 2,400 |
22 abr 2024 | 27.36 | 27.46 | 27.34 | 27.44 | 27.44 | 11,600 |
19 abr 2024 | 27.33 | 27.34 | 27.26 | 27.31 | 27.31 | 3,300 |
18 abr 2024 | 27.41 | 27.49 | 27.26 | 27.42 | 27.42 | 6,900 |
17 abr 2024 | 27.50 | 27.57 | 27.36 | 27.46 | 27.46 | 5,100 |
16 abr 2024 | 27.55 | 27.55 | 27.44 | 27.55 | 27.55 | 7,300 |
15 abr 2024 | 27.65 | 27.65 | 27.51 | 27.51 | 27.51 | 1,100 |
12 abr 2024 | 27.62 | 27.68 | 27.55 | 27.56 | 27.56 | 6,000 |
11 abr 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.76 | 1,500 |
10 abr 2024 | 27.67 | 27.69 | 27.61 | 27.68 | 27.68 | 20,500 |
09 abr 2024 | 27.68 | 27.75 | 27.67 | 27.75 | 27.75 | 15,400 |
08 abr 2024 | 27.75 | 27.78 | 27.69 | 27.74 | 27.74 | 3,700 |
05 abr 2024 | 27.73 | 27.73 | 27.69 | 27.70 | 27.70 | 1,800 |
04 abr 2024 | 27.74 | 27.81 | 27.62 | 27.65 | 27.65 | 14,200 |
03 abr 2024 | 27.64 | 27.79 | 27.64 | 27.77 | 27.77 | 10,100 |
02 abr 2024 | 27.69 | 27.72 | 27.61 | 27.72 | 27.72 | 15,600 |
01 abr 2024 | 27.64 | 27.79 | 27.64 | 27.71 | 27.71 | 8,300 |
28 mar 2024 | 27.69 | 27.83 | 27.69 | 27.79 | 27.79 | 146,200 |
27 mar 2024 | 27.75 | 27.76 | 27.67 | 27.76 | 27.76 | 1,800 |
26 mar 2024 | 27.63 | 27.79 | 27.63 | 27.71 | 27.71 | 3,500 |
25 mar 2024 | 27.68 | 27.72 | 27.67 | 27.71 | 27.71 | 5,100 |
22 mar 2024 | 27.60 | 27.78 | 27.60 | 27.73 | 27.73 | 4,400 |
21 mar 2024 | 27.72 | 27.87 | 27.66 | 27.73 | 27.73 | 8,200 |
20 mar 2024 | 27.60 | 27.73 | 27.57 | 27.69 | 27.69 | 42,600 |
19 mar 2024 | 27.82 | 27.82 | 27.46 | 27.73 | 27.73 | 49,700 |
18 mar 2024 | 27.58 | 27.64 | 27.50 | 27.50 | 27.50 | 6,800 |
15 mar 2024 | 27.33 | 27.54 | 27.06 | 27.49 | 27.49 | 3,500 |
14 mar 2024 | 27.49 | 27.57 | 27.49 | 27.53 | 27.53 | 2,800 |
13 mar 2024 | 27.57 | 27.61 | 27.57 | 27.57 | 27.57 | 3,100 |
12 mar 2024 | 27.51 | 27.56 | 27.50 | 27.55 | 27.55 | 7,700 |
11 mar 2024 | 27.58 | 27.58 | 27.38 | 27.45 | 27.45 | 9,600 |
08 mar 2024 | 27.60 | 27.60 | 27.46 | 27.49 | 27.49 | 4,400 |
07 mar 2024 | 27.44 | 27.54 | 27.44 | 27.52 | 27.52 | 3,500 |
06 mar 2024 | 27.50 | 27.50 | 27.35 | 27.44 | 27.44 | 7,200 |
05 mar 2024 | 27.18 | 27.42 | 27.18 | 27.41 | 27.41 | 174,600 |
04 mar 2024 | 27.25 | 27.54 | 27.25 | 27.48 | 27.48 | 5,400 |
01 mar 2024 | 27.40 | 27.50 | 27.40 | 27.48 | 27.48 | 4,900 |
29 feb 2024 | 27.17 | 27.44 | 27.17 | 27.32 | 27.32 | 5,000 |
28 feb 2024 | 27.33 | 27.40 | 27.13 | 27.36 | 27.36 | 4,100 |
27 feb 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 27.39 | 1,800 |
26 feb 2024 | 27.43 | 27.43 | 27.32 | 27.36 | 27.36 | 5,400 |
23 feb 2024 | 27.42 | 27.42 | 27.35 | 27.38 | 27.38 | 2,900 |
22 feb 2024 | 27.15 | 27.41 | 27.15 | 27.37 | 27.37 | 14,800 |
21 feb 2024 | 27.06 | 27.15 | 27.05 | 27.05 | 27.05 | 3,600 |
20 feb 2024 | 27.14 | 27.20 | 27.03 | 27.03 | 27.03 | 11,700 |
16 feb 2024 | 27.01 | 27.29 | 27.01 | 27.24 | 27.24 | 9,600 |
15 feb 2024 | 27.14 | 27.24 | 27.08 | 27.08 | 27.08 | 8,100 |
14 feb 2024 | 27.12 | 27.22 | 27.04 | 27.17 | 27.17 | 12,900 |
13 feb 2024 | 27.00 | 27.11 | 26.93 | 27.05 | 27.05 | 17,200 |
12 feb 2024 | 27.35 | 27.35 | 27.16 | 27.27 | 27.27 | 1,613,700 |
09 feb 2024 | 27.21 | 27.25 | 27.15 | 27.17 | 27.17 | 28,000 |
08 feb 2024 | 27.24 | 27.24 | 26.99 | 27.16 | 27.16 | 16,800 |
07 feb 2024 | 27.06 | 27.19 | 27.06 | 27.09 | 27.09 | 19,200 |
06 feb 2024 | 27.19 | 27.19 | 26.99 | 27.10 | 27.10 | 10,400 |
05 feb 2024 | 26.97 | 27.10 | 26.92 | 27.08 | 27.08 | 22,600 |
02 feb 2024 | 26.96 | 27.13 | 26.47 | 26.47 | 26.47 | 11,400 |
01 feb 2024 | 27.09 | 27.09 | 26.78 | 26.97 | 26.97 | 19,800 |
31 ene 2024 | 26.71 | 26.93 | 26.71 | 26.88 | 26.88 | 293,400 |
30 ene 2024 | 26.30 | 27.04 | 26.30 | 26.94 | 26.94 | 10,000 |
29 ene 2024 | 26.82 | 27.02 | 26.82 | 26.97 | 26.97 | 22,500 |
26 ene 2024 | 27.04 | 27.36 | 26.84 | 27.36 | 27.36 | 18,400 |
25 ene 2024 | 27.07 | 27.07 | 26.83 | 26.97 | 26.97 | 27,800 |
24 ene 2024 | 26.95 | 27.15 | 26.83 | 26.83 | 26.83 | 19,800 |
23 ene 2024 | 26.87 | 26.89 | 26.76 | 26.88 | 26.88 | 16,400 |
22 ene 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 26.84 | 20,200 |
19 ene 2024 | 26.81 | 26.86 | 26.61 | 26.86 | 26.86 | 10,900 |
18 ene 2024 | 27.26 | 27.26 | 26.49 | 26.70 | 26.70 | 158,900 |
17 ene 2024 | 27.14 | 27.14 | 26.40 | 26.50 | 26.50 | 151,900 |
16 ene 2024 | 26.62 | 26.63 | 26.48 | 26.59 | 26.59 | 79,200 |
12 ene 2024 | 27.34 | 27.34 | 26.55 | 26.69 | 26.69 | 55,300 |
11 ene 2024 | 26.69 | 26.80 | 26.43 | 26.63 | 26.63 | 120,300 |
10 ene 2024 | 26.61 | 26.76 | 26.48 | 26.64 | 26.64 | 55,400 |
09 ene 2024 | 26.51 | 26.58 | 26.42 | 26.56 | 26.56 | 45,200 |
08 ene 2024 | 26.29 | 26.58 | 26.27 | 26.58 | 26.58 | 135,700 |
05 ene 2024 | 26.36 | 26.41 | 26.21 | 26.36 | 26.36 | 73,400 |
04 ene 2024 | 26.40 | 26.48 | 26.29 | 26.34 | 26.34 | 162,500 |
03 ene 2024 | 26.27 | 26.46 | 26.27 | 26.46 | 26.46 | 158,300 |
02 ene 2024 | 26.51 | 27.01 | 26.36 | 27.01 | 27.01 | 430,600 |
29 dic 2023 | 26.66 | 26.74 | 26.47 | 26.54 | 26.54 | 53,700 |
28 dic 2023 | 26.71 | 26.71 | 26.53 | 26.65 | 26.65 | 18,000 |
27 dic 2023 | 26.57 | 26.60 | 26.46 | 26.56 | 26.56 | 54,800 |
26 dic 2023 | 26.41 | 26.55 | 26.41 | 26.49 | 26.49 | 7,700 |
22 dic 2023 | 26.51 | 26.53 | 26.34 | 26.53 | 26.53 | 16,900 |
21 dic 2023 | 26.17 | 26.40 | 26.16 | 26.40 | 26.40 | 48,100 |
20 dic 2023 | 26.66 | 26.66 | 26.11 | 26.17 | 26.17 | 96,400 |
19 dic 2023 | 26.45 | 26.45 | 26.29 | 26.42 | 26.42 | 63,800 |
18 dic 2023 | 26.26 | 26.36 | 26.22 | 26.31 | 26.31 | 18,200 |
15 dic 2023 | 26.27 | 26.27 | 26.10 | 26.18 | 26.18 | 20,700 |
14 dic 2023 | 26.27 | 26.27 | 26.13 | 26.18 | 26.18 | 11,400 |
*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. |