Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31.00 | 31.12 | 30.42 | 30.86 | 30.86 | 277,738 |
02 may 2024 | 30.40 | 30.63 | 30.18 | 30.58 | 30.58 | 313,700 |
01 may 2024 | 29.77 | 30.49 | 29.62 | 30.04 | 30.04 | 258,400 |
30 abr 2024 | 29.81 | 30.07 | 29.59 | 29.60 | 29.60 | 389,200 |
29 abr 2024 | 30.20 | 30.20 | 29.73 | 29.92 | 29.92 | 221,700 |
26 abr 2024 | 29.84 | 30.21 | 29.80 | 30.05 | 30.05 | 309,800 |
25 abr 2024 | 29.90 | 30.09 | 29.36 | 29.82 | 29.82 | 739,800 |
24 abr 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 29.36 | 724,900 |
23 abr 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 27.55 | 274,500 |
22 abr 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 26.75 | 263,800 |
19 abr 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 26.73 | 294,100 |
18 abr 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 25.73 | 349,600 |
17 abr 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 25.46 | 208,800 |
16 abr 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 25.63 | 309,400 |
15 abr 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 26.04 | 325,800 |
12 abr 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 26.20 | 236,700 |
11 abr 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 26.43 | 251,400 |
10 abr 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 26.50 | 356,300 |
09 abr 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 27.48 | 213,100 |
08 abr 2024 | 27.26 | 27.54 | 27.24 | 27.33 | 27.33 | 108,500 |
05 abr 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 27.14 | 237,300 |
04 abr 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 26.90 | 315,000 |
03 abr 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 26.68 | 287,300 |
02 abr 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 26.92 | 309,700 |
01 abr 2024 | 28.07 | 28.07 | 27.44 | 27.51 | 27.51 | 286,000 |
28 mar 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 28.11 | 465,900 |
27 mar 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 28.06 | 247,000 |
26 mar 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 27.25 | 299,000 |
25 mar 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 26.92 | 599,300 |
22 mar 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 26.42 | 178,600 |
21 mar 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 26.95 | 235,700 |
20 mar 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 26.67 | 202,500 |
19 mar 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 25.82 | 158,500 |
18 mar 2024 | 25.90 | 26.08 | 25.53 | 25.65 | 25.65 | 276,400 |
15 mar 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 25.92 | 765,000 |
14 mar 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 25.52 | 315,100 |
13 mar 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 26.06 | 171,800 |
12 mar 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 26.15 | 215,300 |
11 mar 2024 | 26.90 | 27.04 | 26.71 | 26.94 | 26.94 | 147,000 |
08 mar 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 27.01 | 160,900 |
07 mar 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 27.13 | 205,600 |
06 mar 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 27.01 | 204,000 |
05 mar 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 26.96 | 441,100 |
04 mar 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 25.99 | 355,100 |
01 mar 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 26.54 | 249,900 |
29 feb 2024 | 26.86 | 27.37 | 26.65 | 26.86 | 26.86 | 255,400 |
29 feb 2024 | 0.23 Dividendo | |||||
28 feb 2024 | 26.31 | 26.77 | 26.22 | 26.59 | 26.36 | 240,700 |
27 feb 2024 | 26.44 | 26.73 | 26.44 | 26.56 | 26.33 | 203,100 |
26 feb 2024 | 26.76 | 26.97 | 26.30 | 26.39 | 26.16 | 193,200 |
23 feb 2024 | 26.78 | 27.16 | 26.67 | 26.88 | 26.65 | 131,900 |
22 feb 2024 | 26.67 | 26.89 | 26.54 | 26.80 | 26.57 | 354,400 |
21 feb 2024 | 26.99 | 27.06 | 26.65 | 26.80 | 26.57 | 196,300 |
20 feb 2024 | 26.82 | 27.40 | 26.82 | 27.14 | 26.91 | 295,100 |
16 feb 2024 | 27.32 | 27.51 | 27.06 | 27.17 | 26.93 | 206,700 |
15 feb 2024 | 26.81 | 27.74 | 26.69 | 27.58 | 27.34 | 202,900 |
14 feb 2024 | 26.69 | 26.87 | 26.18 | 26.70 | 26.47 | 232,700 |
13 feb 2024 | 26.64 | 26.74 | 25.82 | 26.38 | 26.15 | 341,800 |
12 feb 2024 | 27.17 | 27.90 | 27.17 | 27.47 | 27.23 | 273,300 |
09 feb 2024 | 26.70 | 27.15 | 26.30 | 27.12 | 26.89 | 181,300 |
08 feb 2024 | 26.45 | 26.83 | 26.39 | 26.63 | 26.40 | 182,500 |
07 feb 2024 | 26.62 | 26.88 | 25.91 | 26.56 | 26.33 | 246,400 |
06 feb 2024 | 26.92 | 27.19 | 26.49 | 26.71 | 26.48 | 172,300 |
05 feb 2024 | 26.80 | 27.14 | 26.62 | 26.95 | 26.72 | 239,500 |
02 feb 2024 | 26.53 | 27.54 | 26.53 | 27.15 | 26.92 | 291,000 |
01 feb 2024 | 27.25 | 27.45 | 26.12 | 27.15 | 26.92 | 377,700 |
31 ene 2024 | 27.71 | 28.01 | 26.83 | 26.99 | 26.76 | 339,800 |
30 ene 2024 | 28.54 | 28.55 | 28.17 | 28.22 | 27.98 | 213,200 |
29 ene 2024 | 28.27 | 28.57 | 28.07 | 28.55 | 28.30 | 280,600 |
26 ene 2024 | 28.33 | 28.58 | 28.01 | 28.15 | 27.91 | 234,400 |
25 ene 2024 | 28.16 | 28.38 | 27.38 | 28.03 | 27.79 | 297,000 |
24 ene 2024 | 28.23 | 28.59 | 26.67 | 27.59 | 27.35 | 443,600 |
23 ene 2024 | 28.27 | 28.37 | 27.73 | 27.96 | 27.72 | 282,700 |
22 ene 2024 | 27.57 | 28.05 | 27.33 | 28.03 | 27.79 | 339,900 |
19 ene 2024 | 26.76 | 27.23 | 26.46 | 27.22 | 26.98 | 323,000 |
18 ene 2024 | 26.46 | 26.67 | 26.16 | 26.66 | 26.43 | 250,100 |
17 ene 2024 | 26.11 | 26.77 | 25.95 | 26.28 | 26.05 | 258,900 |
16 ene 2024 | 26.25 | 27.37 | 26.10 | 26.59 | 26.36 | 405,600 |
12 ene 2024 | 27.11 | 27.31 | 26.40 | 26.71 | 26.48 | 182,700 |
11 ene 2024 | 26.69 | 26.91 | 26.00 | 26.84 | 26.61 | 409,100 |
10 ene 2024 | 26.73 | 26.97 | 26.39 | 26.96 | 26.73 | 148,900 |
09 ene 2024 | 26.93 | 27.06 | 26.66 | 26.94 | 26.71 | 181,100 |
08 ene 2024 | 27.31 | 27.51 | 27.17 | 27.38 | 27.14 | 145,800 |
05 ene 2024 | 27.12 | 27.66 | 27.11 | 27.38 | 27.14 | 300,700 |
04 ene 2024 | 27.16 | 27.50 | 27.16 | 27.37 | 27.13 | 259,800 |
03 ene 2024 | 27.61 | 27.70 | 26.94 | 27.02 | 26.79 | 271,300 |
02 ene 2024 | 27.57 | 28.56 | 27.57 | 27.79 | 27.55 | 353,900 |
29 dic 2023 | 28.01 | 28.16 | 27.87 | 27.88 | 27.64 | 194,000 |
28 dic 2023 | 28.05 | 28.37 | 28.01 | 28.15 | 27.91 | 177,200 |
27 dic 2023 | 28.23 | 28.32 | 28.01 | 28.17 | 27.93 | 121,400 |
26 dic 2023 | 27.86 | 28.22 | 27.76 | 28.10 | 27.86 | 171,200 |
22 dic 2023 | 27.69 | 28.04 | 27.33 | 27.71 | 27.47 | 193,900 |
21 dic 2023 | 27.57 | 27.67 | 27.03 | 27.44 | 27.20 | 270,900 |
20 dic 2023 | 27.72 | 28.38 | 27.31 | 27.32 | 27.08 | 402,600 |
19 dic 2023 | 27.40 | 28.05 | 27.36 | 27.82 | 27.58 | 351,700 |
18 dic 2023 | 27.79 | 27.82 | 27.30 | 27.33 | 27.09 | 284,400 |
15 dic 2023 | 28.01 | 28.03 | 27.57 | 27.59 | 27.35 | 1,273,100 |
14 dic 2023 | 28.07 | 28.65 | 27.36 | 27.74 | 27.50 | 371,200 |
13 dic 2023 | 26.02 | 27.44 | 25.69 | 27.31 | 27.07 | 505,700 |
12 dic 2023 | 26.27 | 26.42 | 25.81 | 26.06 | 25.83 | 243,400 |
*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. |