Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 28.16 | 28.17 | 28.06 | 28.14 | 28.14 | 10,777 |
17 may 2024 | 28.20 | 28.28 | 28.09 | 28.19 | 28.19 | 33,400 |
16 may 2024 | 28.16 | 28.33 | 28.12 | 28.20 | 28.20 | 35,100 |
15 may 2024 | 27.88 | 28.17 | 27.88 | 28.16 | 28.16 | 176,800 |
14 may 2024 | 27.51 | 27.62 | 27.49 | 27.56 | 27.56 | 55,900 |
13 may 2024 | 27.26 | 27.40 | 27.14 | 27.29 | 27.29 | 31,100 |
10 may 2024 | 27.43 | 27.44 | 27.13 | 27.23 | 27.23 | 31,200 |
09 may 2024 | 27.10 | 27.41 | 27.10 | 27.37 | 27.37 | 26,400 |
08 may 2024 | 26.54 | 26.59 | 26.38 | 26.56 | 26.56 | 45,000 |
07 may 2024 | 26.58 | 26.76 | 26.58 | 26.71 | 26.71 | 44,900 |
06 may 2024 | 26.73 | 26.74 | 26.34 | 26.48 | 26.48 | 76,100 |
03 may 2024 | 26.98 | 27.11 | 26.58 | 26.60 | 26.60 | 44,800 |
02 may 2024 | 26.44 | 26.63 | 26.25 | 26.55 | 26.55 | 30,000 |
01 may 2024 | 26.24 | 26.62 | 26.00 | 26.24 | 26.24 | 32,800 |
30 abr 2024 | 26.64 | 26.64 | 26.20 | 26.20 | 26.20 | 92,800 |
29 abr 2024 | 26.81 | 26.95 | 26.74 | 26.83 | 26.83 | 77,000 |
26 abr 2024 | 26.68 | 26.97 | 26.67 | 26.67 | 26.67 | 31,600 |
25 abr 2024 | 26.56 | 26.65 | 26.36 | 26.60 | 26.60 | 66,800 |
24 abr 2024 | 26.72 | 26.86 | 26.64 | 26.74 | 26.74 | 38,800 |
23 abr 2024 | 26.58 | 26.85 | 26.48 | 26.84 | 26.84 | 37,600 |
22 abr 2024 | 26.34 | 26.49 | 26.26 | 26.49 | 26.49 | 70,700 |
19 abr 2024 | 26.06 | 26.25 | 26.06 | 26.25 | 26.25 | 36,800 |
18 abr 2024 | 26.16 | 26.19 | 26.02 | 26.04 | 26.04 | 74,500 |
17 abr 2024 | 26.15 | 26.18 | 25.95 | 25.99 | 25.99 | 56,000 |
16 abr 2024 | 26.22 | 26.27 | 25.92 | 25.95 | 25.95 | 59,700 |
15 abr 2024 | 26.94 | 26.96 | 26.24 | 26.42 | 26.42 | 111,700 |
12 abr 2024 | 26.93 | 26.98 | 26.76 | 26.83 | 26.83 | 54,800 |
11 abr 2024 | 27.23 | 27.28 | 26.97 | 27.12 | 27.12 | 183,400 |
10 abr 2024 | 27.57 | 27.57 | 26.96 | 27.13 | 27.13 | 63,600 |
09 abr 2024 | 27.90 | 28.07 | 27.79 | 28.05 | 28.05 | 34,100 |
08 abr 2024 | 27.72 | 27.75 | 27.55 | 27.61 | 27.61 | 35,100 |
05 abr 2024 | 27.61 | 27.74 | 27.51 | 27.60 | 27.60 | 45,300 |
04 abr 2024 | 28.11 | 28.26 | 27.63 | 27.65 | 27.65 | 214,000 |
03 abr 2024 | 27.94 | 28.01 | 27.79 | 27.97 | 27.97 | 46,300 |
02 abr 2024 | 28.11 | 28.11 | 27.91 | 27.99 | 27.99 | 42,700 |
01 abr 2024 | 28.69 | 28.69 | 28.23 | 28.32 | 28.32 | 44,900 |
28 mar 2024 | 28.57 | 28.69 | 28.53 | 28.65 | 28.65 | 116,500 |
27 mar 2024 | 28.20 | 28.53 | 28.16 | 28.51 | 28.51 | 52,100 |
26 mar 2024 | 28.26 | 28.30 | 28.08 | 28.08 | 28.08 | 73,900 |
25 mar 2024 | 28.24 | 28.43 | 28.24 | 28.33 | 28.33 | 40,500 |
22 mar 2024 | 28.49 | 28.49 | 28.24 | 28.26 | 28.26 | 56,300 |
21 mar 2024 | 28.64 | 28.71 | 28.45 | 28.47 | 28.47 | 172,900 |
21 mar 2024 | 0.17 Dividendo | |||||
20 mar 2024 | 28.42 | 28.72 | 28.36 | 28.67 | 28.50 | 78,600 |
19 mar 2024 | 28.68 | 28.75 | 28.52 | 28.74 | 28.57 | 241,700 |
18 mar 2024 | 28.88 | 28.89 | 28.73 | 28.74 | 28.57 | 63,300 |
15 mar 2024 | 28.95 | 29.05 | 28.81 | 28.83 | 28.66 | 55,300 |
14 mar 2024 | 29.47 | 29.47 | 28.91 | 29.13 | 28.96 | 117,700 |
13 mar 2024 | 29.70 | 29.75 | 29.49 | 29.49 | 29.32 | 47,400 |
12 mar 2024 | 29.92 | 29.92 | 29.52 | 29.71 | 29.53 | 81,700 |
11 mar 2024 | 30.00 | 30.00 | 29.73 | 29.91 | 29.73 | 43,300 |
08 mar 2024 | 29.99 | 30.18 | 29.99 | 30.01 | 29.83 | 35,000 |
07 mar 2024 | 30.00 | 30.01 | 29.75 | 29.88 | 29.70 | 67,400 |
06 mar 2024 | 29.73 | 29.82 | 29.59 | 29.74 | 29.56 | 159,800 |
05 mar 2024 | 29.65 | 29.85 | 29.39 | 29.47 | 29.30 | 41,000 |
04 mar 2024 | 29.44 | 29.71 | 29.32 | 29.67 | 29.49 | 47,800 |
01 mar 2024 | 29.19 | 29.56 | 28.96 | 29.53 | 29.35 | 32,900 |
29 feb 2024 | 29.13 | 29.34 | 29.13 | 29.20 | 29.03 | 190,700 |
28 feb 2024 | 28.42 | 29.03 | 28.42 | 28.96 | 28.79 | 54,000 |
27 feb 2024 | 28.63 | 28.69 | 28.34 | 28.52 | 28.35 | 34,400 |
26 feb 2024 | 28.80 | 28.92 | 28.54 | 28.55 | 28.38 | 100,200 |
23 feb 2024 | 28.79 | 28.95 | 28.73 | 28.84 | 28.67 | 59,200 |
22 feb 2024 | 28.60 | 28.76 | 28.55 | 28.74 | 28.57 | 59,800 |
21 feb 2024 | 28.32 | 28.39 | 28.20 | 28.34 | 28.18 | 86,000 |
20 feb 2024 | 28.39 | 28.49 | 28.23 | 28.33 | 28.16 | 71,300 |
16 feb 2024 | 28.41 | 28.41 | 28.18 | 28.24 | 28.07 | 51,300 |
15 feb 2024 | 28.34 | 28.69 | 28.34 | 28.65 | 28.48 | 43,700 |
14 feb 2024 | 28.04 | 28.19 | 27.99 | 28.11 | 27.94 | 740,100 |
13 feb 2024 | 28.14 | 28.14 | 27.66 | 27.90 | 27.73 | 638,000 |
12 feb 2024 | 28.72 | 28.83 | 28.62 | 28.65 | 28.48 | 103,400 |
09 feb 2024 | 28.54 | 28.65 | 28.35 | 28.65 | 28.48 | 51,200 |
08 feb 2024 | 28.31 | 28.56 | 28.26 | 28.52 | 28.36 | 45,200 |
07 feb 2024 | 28.36 | 28.39 | 28.20 | 28.27 | 28.10 | 72,600 |
06 feb 2024 | 28.06 | 28.40 | 28.06 | 28.36 | 28.19 | 146,200 |
05 feb 2024 | 28.32 | 28.32 | 28.03 | 28.10 | 27.93 | 74,400 |
02 feb 2024 | 28.72 | 28.72 | 28.19 | 28.56 | 28.39 | 47,800 |
01 feb 2024 | 28.50 | 28.86 | 28.33 | 28.85 | 28.68 | 55,800 |
31 ene 2024 | 28.67 | 28.99 | 28.43 | 28.45 | 28.28 | 177,500 |
30 ene 2024 | 28.75 | 28.78 | 28.59 | 28.60 | 28.43 | 47,600 |
29 ene 2024 | 28.56 | 28.82 | 28.47 | 28.82 | 28.65 | 36,800 |
26 ene 2024 | 28.82 | 28.83 | 28.62 | 28.65 | 28.48 | 32,500 |
25 ene 2024 | 28.47 | 28.75 | 28.47 | 28.70 | 28.53 | 123,500 |
24 ene 2024 | 28.83 | 28.85 | 28.18 | 28.18 | 28.01 | 48,000 |
23 ene 2024 | 28.67 | 28.77 | 28.42 | 28.53 | 28.36 | 42,300 |
22 ene 2024 | 28.39 | 28.73 | 28.37 | 28.54 | 28.37 | 159,300 |
19 ene 2024 | 28.27 | 28.44 | 28.09 | 28.36 | 28.19 | 71,700 |
18 ene 2024 | 28.41 | 28.45 | 28.14 | 28.30 | 28.13 | 48,300 |
17 ene 2024 | 28.57 | 28.74 | 28.16 | 28.36 | 28.19 | 80,200 |
16 ene 2024 | 29.00 | 29.19 | 28.89 | 28.93 | 28.76 | 188,900 |
12 ene 2024 | 29.24 | 29.45 | 29.18 | 29.23 | 29.05 | 104,200 |
11 ene 2024 | 29.15 | 29.17 | 28.87 | 29.07 | 28.90 | 56,400 |
10 ene 2024 | 29.24 | 29.31 | 29.14 | 29.25 | 29.08 | 101,600 |
09 ene 2024 | 29.27 | 29.33 | 29.12 | 29.18 | 29.01 | 48,200 |
08 ene 2024 | 29.01 | 29.42 | 28.93 | 29.39 | 29.22 | 139,200 |
05 ene 2024 | 29.18 | 29.41 | 29.02 | 29.13 | 28.95 | 48,200 |
04 ene 2024 | 29.32 | 29.47 | 29.24 | 29.32 | 29.15 | 40,200 |
03 ene 2024 | 29.62 | 29.63 | 29.28 | 29.34 | 29.17 | 38,500 |
02 ene 2024 | 29.64 | 29.93 | 29.64 | 29.86 | 29.69 | 68,300 |
29 dic 2023 | 29.86 | 29.97 | 29.79 | 29.81 | 29.63 | 69,800 |
28 dic 2023 | 29.78 | 30.02 | 29.78 | 29.94 | 29.76 | 79,400 |
*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. |