Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 28.02 | 28.02 | 27.67 | 27.80 | 27.80 | 350,406 |
08 may 2024 | 28.00 | 28.00 | 27.61 | 27.88 | 27.88 | 697,900 |
07 may 2024 | 27.62 | 28.20 | 27.57 | 28.14 | 28.14 | 1,044,000 |
06 may 2024 | 27.63 | 27.65 | 27.06 | 27.43 | 27.43 | 699,900 |
03 may 2024 | 28.35 | 28.35 | 26.82 | 27.46 | 27.46 | 1,436,200 |
02 may 2024 | 28.24 | 28.30 | 27.80 | 27.99 | 27.99 | 1,022,100 |
01 may 2024 | 27.64 | 28.24 | 27.06 | 27.43 | 27.43 | 963,600 |
30 abr 2024 | 28.42 | 28.53 | 28.21 | 28.35 | 28.35 | 892,300 |
29 abr 2024 | 28.78 | 28.86 | 28.44 | 28.61 | 28.61 | 722,100 |
29 abr 2024 | 0.275 Dividendo | |||||
26 abr 2024 | 28.79 | 29.01 | 28.68 | 28.88 | 28.60 | 540,500 |
25 abr 2024 | 28.48 | 28.79 | 28.16 | 28.67 | 28.40 | 819,300 |
24 abr 2024 | 28.41 | 28.86 | 28.18 | 28.65 | 28.38 | 907,600 |
23 abr 2024 | 27.69 | 28.54 | 27.69 | 28.50 | 28.23 | 662,600 |
22 abr 2024 | 26.81 | 27.80 | 26.70 | 27.72 | 27.46 | 1,054,100 |
19 abr 2024 | 26.83 | 27.15 | 26.52 | 26.67 | 26.42 | 715,900 |
18 abr 2024 | 26.57 | 26.85 | 26.43 | 26.82 | 26.56 | 598,300 |
17 abr 2024 | 26.67 | 26.75 | 26.25 | 26.48 | 26.23 | 432,800 |
16 abr 2024 | 26.59 | 26.75 | 26.16 | 26.56 | 26.31 | 716,100 |
15 abr 2024 | 26.92 | 27.12 | 26.46 | 26.66 | 26.41 | 519,300 |
12 abr 2024 | 26.87 | 27.03 | 26.67 | 26.76 | 26.51 | 613,100 |
11 abr 2024 | 27.23 | 27.28 | 26.89 | 27.05 | 26.79 | 712,500 |
10 abr 2024 | 27.66 | 27.66 | 27.03 | 27.07 | 26.81 | 912,600 |
09 abr 2024 | 28.02 | 28.19 | 27.58 | 27.87 | 27.60 | 752,400 |
08 abr 2024 | 27.77 | 28.17 | 27.69 | 28.01 | 27.74 | 571,200 |
05 abr 2024 | 27.87 | 28.04 | 27.60 | 27.64 | 27.38 | 704,800 |
04 abr 2024 | 28.31 | 28.39 | 27.31 | 27.47 | 27.21 | 890,500 |
03 abr 2024 | 28.00 | 28.16 | 27.77 | 28.06 | 27.79 | 895,200 |
02 abr 2024 | 29.01 | 29.11 | 28.09 | 28.17 | 27.90 | 967,200 |
01 abr 2024 | 29.57 | 29.59 | 29.06 | 29.34 | 29.06 | 709,200 |
28 mar 2024 | 29.55 | 29.80 | 29.39 | 29.53 | 29.25 | 854,700 |
27 mar 2024 | 29.00 | 29.57 | 29.00 | 29.55 | 29.27 | 523,000 |
26 mar 2024 | 28.72 | 28.97 | 28.68 | 28.77 | 28.50 | 519,700 |
25 mar 2024 | 29.03 | 29.13 | 28.55 | 28.58 | 28.31 | 319,500 |
22 mar 2024 | 29.50 | 29.50 | 28.88 | 28.93 | 28.65 | 651,100 |
21 mar 2024 | 28.98 | 29.14 | 28.81 | 29.07 | 28.79 | 652,300 |
20 mar 2024 | 28.33 | 28.84 | 28.28 | 28.80 | 28.53 | 477,000 |
19 mar 2024 | 28.33 | 28.62 | 28.18 | 28.51 | 28.24 | 496,900 |
18 mar 2024 | 28.32 | 28.50 | 28.22 | 28.39 | 28.12 | 690,100 |
15 mar 2024 | 28.24 | 28.71 | 28.04 | 28.32 | 28.05 | 1,591,600 |
14 mar 2024 | 29.15 | 29.23 | 28.15 | 28.42 | 28.15 | 1,000,000 |
13 mar 2024 | 29.15 | 29.75 | 29.09 | 29.26 | 28.98 | 899,800 |
12 mar 2024 | 29.06 | 29.54 | 29.05 | 29.22 | 28.94 | 539,000 |
11 mar 2024 | 29.41 | 29.52 | 29.03 | 29.18 | 28.90 | 756,400 |
08 mar 2024 | 29.64 | 29.92 | 29.37 | 29.42 | 29.14 | 743,500 |
07 mar 2024 | 29.64 | 29.67 | 29.17 | 29.40 | 29.12 | 509,600 |
06 mar 2024 | 29.68 | 29.76 | 29.23 | 29.45 | 29.17 | 455,900 |
05 mar 2024 | 29.63 | 29.95 | 29.25 | 29.49 | 29.21 | 809,400 |
04 mar 2024 | 29.00 | 29.98 | 29.00 | 29.80 | 29.52 | 1,264,400 |
01 mar 2024 | 28.76 | 28.94 | 28.39 | 28.94 | 28.66 | 675,500 |
29 feb 2024 | 28.86 | 28.96 | 28.55 | 28.81 | 28.54 | 1,483,200 |
28 feb 2024 | 28.60 | 29.08 | 28.54 | 28.54 | 28.27 | 578,900 |
27 feb 2024 | 29.03 | 29.23 | 28.81 | 28.90 | 28.62 | 683,600 |
26 feb 2024 | 28.73 | 28.97 | 28.65 | 28.85 | 28.58 | 534,100 |
23 feb 2024 | 29.11 | 29.11 | 28.56 | 28.78 | 28.51 | 606,000 |
22 feb 2024 | 29.01 | 29.39 | 28.87 | 29.13 | 28.85 | 786,800 |
21 feb 2024 | 28.75 | 29.19 | 28.69 | 29.06 | 28.78 | 1,238,400 |
20 feb 2024 | 28.41 | 28.98 | 28.41 | 28.82 | 28.55 | 1,402,100 |
16 feb 2024 | 27.50 | 29.04 | 27.46 | 28.64 | 28.37 | 1,724,100 |
15 feb 2024 | 27.07 | 27.74 | 27.07 | 27.70 | 27.44 | 938,000 |
14 feb 2024 | 26.65 | 26.98 | 26.38 | 26.78 | 26.52 | 758,500 |
13 feb 2024 | 26.42 | 26.78 | 26.13 | 26.53 | 26.28 | 1,064,400 |
12 feb 2024 | 27.08 | 27.21 | 26.90 | 27.17 | 26.91 | 604,500 |
09 feb 2024 | 26.51 | 26.97 | 26.33 | 26.96 | 26.70 | 625,600 |
08 feb 2024 | 26.00 | 26.56 | 25.85 | 26.51 | 26.26 | 644,100 |
07 feb 2024 | 26.25 | 26.49 | 26.00 | 26.04 | 25.79 | 660,500 |
06 feb 2024 | 25.74 | 26.65 | 25.74 | 26.27 | 26.02 | 1,028,100 |
05 feb 2024 | 25.81 | 26.07 | 25.67 | 25.83 | 25.58 | 1,335,500 |
02 feb 2024 | 26.80 | 26.82 | 26.11 | 26.18 | 25.93 | 1,192,300 |
01 feb 2024 | 26.90 | 27.34 | 26.78 | 27.15 | 26.89 | 1,084,000 |
31 ene 2024 | 27.53 | 27.60 | 26.84 | 26.90 | 26.64 | 688,000 |
30 ene 2024 | 27.60 | 27.73 | 27.39 | 27.50 | 27.24 | 541,500 |
30 ene 2024 | 0.26 Dividendo | |||||
29 ene 2024 | 27.95 | 28.13 | 27.62 | 27.90 | 27.38 | 534,500 |
26 ene 2024 | 28.07 | 28.10 | 27.79 | 27.96 | 27.44 | 497,900 |
25 ene 2024 | 28.13 | 28.22 | 27.72 | 27.93 | 27.41 | 482,300 |
24 ene 2024 | 28.22 | 28.26 | 27.52 | 27.69 | 27.17 | 639,300 |
23 ene 2024 | 27.81 | 27.94 | 27.46 | 27.87 | 27.35 | 1,064,300 |
22 ene 2024 | 27.24 | 27.79 | 27.21 | 27.54 | 27.02 | 1,036,600 |
19 ene 2024 | 27.04 | 27.14 | 26.67 | 27.00 | 26.49 | 513,600 |
18 ene 2024 | 26.95 | 26.95 | 26.46 | 26.84 | 26.34 | 628,000 |
17 ene 2024 | 26.54 | 27.09 | 26.47 | 26.85 | 26.35 | 1,028,200 |
16 ene 2024 | 27.18 | 27.21 | 26.64 | 26.92 | 26.42 | 701,400 |
12 ene 2024 | 27.35 | 27.47 | 27.04 | 27.18 | 26.67 | 776,300 |
11 ene 2024 | 27.25 | 27.35 | 26.97 | 27.11 | 26.60 | 687,500 |
10 ene 2024 | 27.35 | 27.55 | 27.25 | 27.36 | 26.85 | 535,600 |
09 ene 2024 | 27.25 | 27.46 | 27.12 | 27.35 | 26.84 | 611,200 |
08 ene 2024 | 27.02 | 27.63 | 26.96 | 27.63 | 27.11 | 627,900 |
05 ene 2024 | 26.87 | 27.36 | 26.74 | 26.96 | 26.45 | 489,700 |
04 ene 2024 | 27.26 | 27.51 | 27.03 | 27.07 | 26.56 | 588,900 |
03 ene 2024 | 27.64 | 27.69 | 27.18 | 27.33 | 26.82 | 599,600 |
02 ene 2024 | 27.50 | 27.93 | 27.40 | 27.91 | 27.39 | 824,800 |
29 dic 2023 | 28.00 | 28.14 | 27.72 | 27.72 | 27.20 | 610,700 |
28 dic 2023 | 27.93 | 28.21 | 27.89 | 28.10 | 27.57 | 456,900 |
27 dic 2023 | 28.12 | 28.12 | 27.90 | 28.00 | 27.47 | 554,000 |
26 dic 2023 | 27.97 | 28.13 | 27.88 | 28.03 | 27.50 | 959,300 |
22 dic 2023 | 28.44 | 28.44 | 27.94 | 28.04 | 27.51 | 737,200 |
21 dic 2023 | 28.25 | 28.37 | 28.10 | 28.28 | 27.75 | 672,200 |
20 dic 2023 | 28.31 | 28.77 | 28.03 | 28.03 | 27.50 | 893,300 |
19 dic 2023 | 28.05 | 28.43 | 27.91 | 28.30 | 27.77 | 1,163,700 |
*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. |