Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 29.08 | 29.25 | 29.03 | 29.25 | 29.25 | 2,795 |
03 jun 2024 | 29.20 | 29.22 | 29.20 | 29.22 | 29.22 | 199 |
31 may 2024 | 28.99 | 29.21 | 28.96 | 29.21 | 29.21 | 315 |
30 may 2024 | 29.12 | 29.12 | 28.88 | 29.07 | 29.07 | 1,941 |
29 may 2024 | 29.28 | 29.39 | 29.18 | 29.26 | 29.26 | 3,913 |
28 may 2024 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | 193 |
24 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 45 |
23 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 44 |
22 may 2024 | 29.54 | 29.54 | 29.43 | 29.43 | 29.43 | 512 |
21 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 65 |
20 may 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 158 |
17 may 2024 | 29.39 | 29.39 | 29.30 | 29.39 | 29.39 | 349 |
16 may 2024 | 29.49 | 29.49 | 29.35 | 29.40 | 29.40 | 383 |
15 may 2024 | 29.38 | 29.49 | 29.31 | 29.42 | 29.42 | 2,248 |
14 may 2024 | 29.02 | 29.17 | 28.98 | 29.16 | 29.16 | 11,270 |
13 may 2024 | 29.06 | 29.07 | 28.96 | 28.96 | 28.96 | 4,008 |
10 may 2024 | 29.07 | 29.07 | 28.90 | 28.97 | 28.97 | 835 |
09 may 2024 | 28.70 | 28.95 | 28.70 | 28.93 | 28.93 | 1,421 |
08 may 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 28.69 | 198 |
07 may 2024 | 28.84 | 28.84 | 28.69 | 28.78 | 28.78 | 1,012 |
06 may 2024 | 28.58 | 28.70 | 28.58 | 28.70 | 28.70 | 405 |
03 may 2024 | 28.36 | 28.55 | 28.36 | 28.46 | 28.46 | 427 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 28.25 | 28.25 | 27.90 | 27.90 | 27.90 | 21,417 |
30 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2,145 |
29 abr 2024 | 28.35 | 28.39 | 28.35 | 28.39 | 28.39 | 185 |
26 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1 |
25 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1 |
24 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 291 |
23 abr 2024 | 28.00 | 28.17 | 28.00 | 28.08 | 28.08 | 420 |
22 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 19 |
19 abr 2024 | 27.71 | 27.71 | 27.52 | 27.52 | 27.52 | 101 |
18 abr 2024 | 27.99 | 27.99 | 27.76 | 27.76 | 27.76 | 668 |
17 abr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1 |
16 abr 2024 | 28.12 | 28.12 | 28.02 | 28.02 | 28.02 | 176 |
15 abr 2024 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | 201 |
12 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 8 |
11 abr 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 28.85 | 111 |
10 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 71 |
09 abr 2024 | 28.73 | 28.87 | 28.73 | 28.87 | 28.87 | 311 |
08 abr 2024 | 28.91 | 28.91 | 28.81 | 28.83 | 28.83 | 603 |
05 abr 2024 | 28.67 | 28.84 | 28.67 | 28.84 | 28.84 | 271 |
04 abr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 46 |
03 abr 2024 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | 190 |
02 abr 2024 | 28.74 | 28.89 | 28.71 | 28.89 | 28.89 | 4,088 |
01 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 140 |
28 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 51 |
27 mar 2024 | 29.04 | 29.11 | 29.04 | 29.11 | 29.11 | 341 |
26 mar 2024 | 28.91 | 28.91 | 28.88 | 28.88 | 28.88 | 123 |
25 mar 2024 | 29.00 | 29.00 | 28.90 | 28.93 | 28.93 | 4,071 |
25 mar 2024 | 0.1 Dividendo | |||||
22 mar 2024 | 29.19 | 29.25 | 29.14 | 29.14 | 29.04 | 1,203 |
21 mar 2024 | 29.27 | 29.67 | 29.11 | 29.67 | 29.57 | 4,687 |
20 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.93 | 71 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.53 | 94 |
15 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | 92 |
14 mar 2024 | 28.49 | 28.65 | 28.49 | 28.65 | 28.55 | 432 |
13 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.60 | 27 |
12 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | 28 |
11 mar 2024 | 28.27 | 28.42 | 28.27 | 28.39 | 28.29 | 1,044 |
08 mar 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 28.34 | 755 |
07 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.51 | 9 |
06 mar 2024 | 28.48 | 28.60 | 27.99 | 28.31 | 28.22 | 10,340 |
05 mar 2024 | 28.41 | 28.41 | 28.20 | 28.20 | 28.10 | 1,310 |
04 mar 2024 | 28.42 | 28.48 | 28.42 | 28.48 | 28.38 | 5,661 |
01 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.40 | 294 |
29 feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | 95 |
28 feb 2024 | 28.05 | 28.15 | 28.05 | 28.15 | 28.05 | 483 |
27 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.09 | 28 |
26 feb 2024 | 28.25 | 28.25 | 28.14 | 28.14 | 28.04 | 394 |
23 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | 31 |
22 feb 2024 | 28.05 | 28.19 | 28.05 | 28.19 | 28.10 | 304 |
21 feb 2024 | 27.57 | 27.64 | 27.57 | 27.64 | 27.55 | 157 |
20 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.49 | 163 |
16 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.65 | 68 |
15 feb 2024 | 27.80 | 27.86 | 27.80 | 27.86 | 27.77 | 464 |
14 feb 2024 | 27.53 | 27.70 | 27.53 | 27.70 | 27.61 | 357 |
13 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | 2 |
12 feb 2024 | 27.92 | 27.92 | 27.80 | 27.86 | 27.76 | 225 |
09 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.77 | 153 |
08 feb 2024 | 27.61 | 27.69 | 27.61 | 27.69 | 27.60 | 162 |
07 feb 2024 | 27.60 | 27.69 | 27.60 | 27.69 | 27.60 | 160 |
06 feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.34 | 19 |
05 feb 2024 | 27.64 | 27.64 | 27.48 | 27.48 | 27.38 | 730 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.02 | 177 |
31 ene 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.80 | 98 |
30 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.21 | 61 |
29 ene 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | 58 |
26 ene 2024 | 27.03 | 27.10 | 27.03 | 27.10 | 27.01 | 237 |
25 ene 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 26.98 | 346 |
24 ene 2024 | 27.22 | 27.22 | 27.00 | 27.00 | 26.90 | 206 |
23 ene 2024 | 26.95 | 26.96 | 26.89 | 26.96 | 26.87 | 693 |
22 ene 2024 | 26.93 | 26.93 | 26.88 | 26.88 | 26.79 | 619 |
19 ene 2024 | 26.46 | 26.76 | 26.46 | 26.76 | 26.67 | 1,332 |
18 ene 2024 | 26.36 | 26.44 | 26.36 | 26.44 | 26.34 | 1,041 |
17 ene 2024 | 26.22 | 26.27 | 26.19 | 26.27 | 26.18 | 878 |
16 ene 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.31 | 868 |
12 ene 2024 | 26.55 | 26.55 | 26.41 | 26.48 | 26.39 | 1,043 |
*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. |