Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28.65 | 28.69 | 28.57 | 28.67 | 28.67 | 6,800 |
09 may 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 28.64 | 5,100 |
08 may 2024 | 28.40 | 28.40 | 28.27 | 28.29 | 28.29 | 28,700 |
07 may 2024 | 28.46 | 28.46 | 28.32 | 28.33 | 28.33 | 2,100 |
06 may 2024 | 28.28 | 28.29 | 28.23 | 28.28 | 28.28 | 3,200 |
03 may 2024 | 28.07 | 28.07 | 28.03 | 28.06 | 28.06 | 5,600 |
02 may 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | 57,200 |
01 may 2024 | 27.90 | 28.15 | 27.86 | 27.87 | 27.87 | 13,700 |
30 abr 2024 | 28.48 | 28.54 | 28.26 | 28.26 | 28.26 | 46,100 |
29 abr 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 28.80 | 5,700 |
26 abr 2024 | 28.53 | 28.62 | 28.53 | 28.56 | 28.56 | 1,100 |
25 abr 2024 | 28.28 | 28.60 | 28.28 | 28.55 | 28.55 | 1,500 |
24 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
23 abr 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 28.67 | 900 |
22 abr 2024 | 28.22 | 28.59 | 28.22 | 28.41 | 28.41 | 7,500 |
19 abr 2024 | 28.36 | 28.39 | 28.28 | 28.28 | 28.28 | 400 |
18 abr 2024 | 28.33 | 28.43 | 28.15 | 28.15 | 28.15 | 34,700 |
17 abr 2024 | 28.27 | 28.31 | 28.26 | 28.26 | 28.26 | 1,200 |
16 abr 2024 | 28.44 | 28.47 | 28.35 | 28.35 | 28.35 | 5,100 |
15 abr 2024 | 29.02 | 29.02 | 28.45 | 28.51 | 28.51 | 5,400 |
12 abr 2024 | 29.15 | 29.15 | 28.66 | 28.74 | 28.74 | 9,100 |
11 abr 2024 | 29.19 | 29.20 | 29.17 | 29.17 | 29.17 | 5,100 |
10 abr 2024 | 29.22 | 29.22 | 29.03 | 29.11 | 29.11 | 9,000 |
09 abr 2024 | 29.33 | 29.42 | 29.30 | 29.42 | 29.42 | 12,400 |
08 abr 2024 | 29.47 | 29.49 | 29.45 | 29.46 | 29.46 | 2,500 |
05 abr 2024 | 29.27 | 29.45 | 29.27 | 29.45 | 29.45 | 6,700 |
04 abr 2024 | 29.66 | 29.66 | 29.18 | 29.18 | 29.18 | 100 |
03 abr 2024 | 29.38 | 29.48 | 29.38 | 29.47 | 29.47 | 700 |
02 abr 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 29.29 | 74,300 |
01 abr 2024 | 29.64 | 29.70 | 29.64 | 29.67 | 29.67 | 1,700 |
28 mar 2024 | 29.59 | 29.71 | 29.59 | 29.71 | 29.71 | 500 |
27 mar 2024 | 29.27 | 29.46 | 29.27 | 29.46 | 29.46 | 11,100 |
26 mar 2024 | 29.24 | 29.24 | 29.11 | 29.11 | 29.11 | 5,200 |
25 mar 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 29.21 | 6,400 |
22 mar 2024 | 29.27 | 29.27 | 29.18 | 29.18 | 29.18 | 4,300 |
21 mar 2024 | 29.28 | 29.34 | 29.28 | 29.30 | 29.30 | 81,000 |
20 mar 2024 | 28.87 | 29.15 | 28.87 | 29.13 | 29.13 | 1,600 |
19 mar 2024 | 28.69 | 28.87 | 28.69 | 28.87 | 28.87 | 2,500 |
18 mar 2024 | 28.58 | 28.65 | 28.56 | 28.56 | 28.56 | 500 |
15 mar 2024 | 28.57 | 28.57 | 28.46 | 28.53 | 28.53 | 800 |
14 mar 2024 | 28.36 | 28.39 | 28.31 | 28.39 | 28.39 | 700 |
13 mar 2024 | 28.48 | 28.57 | 28.48 | 28.53 | 28.53 | 8,600 |
12 mar 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 20,500 |
11 mar 2024 | 27.93 | 28.17 | 27.93 | 28.17 | 28.17 | 3,900 |
08 mar 2024 | 28.12 | 28.13 | 28.04 | 28.04 | 28.04 | 22,600 |
07 mar 2024 | 27.97 | 28.06 | 27.97 | 28.04 | 28.04 | 500 |
06 mar 2024 | 27.74 | 27.84 | 27.74 | 27.74 | 27.74 | 29,300 |
05 mar 2024 | 27.70 | 27.70 | 27.49 | 27.55 | 27.55 | 9,200 |
04 mar 2024 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | 37,000 |
01 mar 2024 | 27.60 | 27.67 | 27.60 | 27.67 | 27.67 | 2,300 |
29 feb 2024 | 27.44 | 27.49 | 27.44 | 27.47 | 27.47 | 200 |
28 feb 2024 | 27.30 | 27.32 | 27.29 | 27.29 | 27.29 | 2,400 |
27 feb 2024 | 27.35 | 27.35 | 27.21 | 27.30 | 27.30 | 8,700 |
26 feb 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 27.24 | 100 |
23 feb 2024 | 27.17 | 27.24 | 27.14 | 27.24 | 27.24 | 1,400 |
22 feb 2024 | 26.92 | 27.13 | 26.90 | 27.13 | 27.13 | 400 |
21 feb 2024 | 26.81 | 26.85 | 26.78 | 26.85 | 26.85 | 9,300 |
20 feb 2024 | 26.70 | 26.70 | 26.64 | 26.64 | 26.64 | 1,000 |
16 feb 2024 | 26.77 | 26.88 | 26.69 | 26.69 | 26.69 | 19,200 |
15 feb 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 26.82 | 26,900 |
14 feb 2024 | 26.51 | 26.51 | 26.38 | 26.49 | 26.49 | 13,100 |
13 feb 2024 | 26.39 | 26.39 | 26.23 | 26.33 | 26.33 | 8,900 |
12 feb 2024 | 26.77 | 26.77 | 26.72 | 26.76 | 26.76 | 8,400 |
09 feb 2024 | 26.44 | 26.50 | 26.42 | 26.48 | 26.48 | 71,000 |
08 feb 2024 | 26.57 | 26.61 | 26.51 | 26.59 | 26.59 | 40,600 |
07 feb 2024 | 26.53 | 26.61 | 26.53 | 26.57 | 26.57 | 110,400 |
06 feb 2024 | 26.51 | 26.53 | 26.44 | 26.44 | 26.44 | 9,200 |
05 feb 2024 | 26.22 | 26.47 | 26.22 | 26.43 | 26.43 | 6,900 |
02 feb 2024 | 26.62 | 26.62 | 26.57 | 26.58 | 26.58 | 1,000 |
01 feb 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 4,200 |
31 ene 2024 | 26.67 | 26.72 | 26.50 | 26.50 | 26.50 | 31,200 |
30 ene 2024 | 26.55 | 26.70 | 26.55 | 26.68 | 26.68 | 11,200 |
29 ene 2024 | 26.37 | 26.47 | 26.32 | 26.47 | 26.47 | 4,900 |
26 ene 2024 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | 300 |
25 ene 2024 | 26.22 | 26.31 | 25.99 | 26.31 | 26.31 | 9,000 |
24 ene 2024 | 26.21 | 26.21 | 26.05 | 26.05 | 26.05 | 2,100 |
23 ene 2024 | 26.23 | 26.23 | 26.08 | 26.08 | 26.08 | 400 |
22 ene 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 26.18 | 8,500 |
19 ene 2024 | 25.96 | 26.04 | 25.93 | 26.04 | 26.04 | 4,100 |
18 ene 2024 | 25.84 | 25.96 | 25.77 | 25.96 | 25.96 | 12,500 |
17 ene 2024 | 26.04 | 26.10 | 25.92 | 25.95 | 25.95 | 37,900 |
16 ene 2024 | 26.11 | 26.19 | 26.09 | 26.12 | 26.12 | 2,600 |
12 ene 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 26.30 | 2,600 |
11 ene 2024 | 26.23 | 26.33 | 26.22 | 26.33 | 26.33 | 4,500 |
10 ene 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 26.30 | 3,100 |
09 ene 2024 | 26.33 | 26.40 | 26.33 | 26.35 | 26.35 | 24,000 |
08 ene 2024 | 26.42 | 26.57 | 26.38 | 26.56 | 26.56 | 8,400 |
05 ene 2024 | 26.63 | 26.63 | 26.50 | 26.50 | 26.50 | 6,200 |
04 ene 2024 | 26.61 | 26.61 | 26.45 | 26.45 | 26.45 | 1,400 |
03 ene 2024 | 26.72 | 26.80 | 26.65 | 26.65 | 26.65 | 16,300 |
02 ene 2024 | 26.48 | 26.82 | 26.48 | 26.70 | 26.70 | 38,500 |
29 dic 2023 | 26.44 | 26.51 | 26.44 | 26.45 | 26.45 | 11,700 |
28 dic 2023 | 26.57 | 26.57 | 26.50 | 26.50 | 26.50 | 2,000 |
27 dic 2023 | 26.57 | 26.60 | 26.52 | 26.57 | 26.57 | 8,800 |
26 dic 2023 | 26.63 | 26.68 | 26.61 | 26.64 | 26.64 | 8,500 |
22 dic 2023 | 26.61 | 26.66 | 26.51 | 26.55 | 26.55 | 144,900 |
21 dic 2023 | 26.32 | 26.44 | 26.28 | 26.44 | 26.44 | 2,100 |
20 dic 2023 | 26.52 | 26.61 | 26.18 | 26.18 | 26.18 | 8,900 |
20 dic 2023 | 0.119 Dividendo | |||||
19 dic 2023 | 26.53 | 26.65 | 26.53 | 26.65 | 26.53 | 7,500 |
*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. |