Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 26.42 | 26.46 | 26.28 | 26.34 | 26.34 | 6,139 |
26 jun 2024 | 26.37 | 26.40 | 26.37 | 26.40 | 26.40 | 580 |
25 jun 2024 | 26.57 | 26.63 | 26.55 | 26.63 | 26.63 | 519 |
24 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 16 |
21 jun 2024 | 26.23 | 26.25 | 26.23 | 26.24 | 26.24 | 642 |
20 jun 2024 | 26.37 | 26.37 | 26.35 | 26.36 | 26.36 | 748 |
20 jun 2024 | 0.59467 Dividendo | |||||
18 jun 2024 | 26.90 | 26.90 | 26.89 | 26.89 | 26.30 | 1,821 |
17 jun 2024 | 26.68 | 26.77 | 26.68 | 26.77 | 26.18 | 513 |
14 jun 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.10 | 159 |
13 jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.34 | 156 |
12 jun 2024 | 27.47 | 27.47 | 27.32 | 27.32 | 26.72 | 481 |
11 jun 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.57 | 2 |
10 jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.91 | 2 |
07 jun 2024 | 27.68 | 27.73 | 27.54 | 27.54 | 26.93 | 1,434 |
06 jun 2024 | 27.82 | 27.88 | 27.81 | 27.88 | 27.26 | 2,975 |
05 jun 2024 | 28.00 | 28.00 | 27.73 | 27.83 | 27.22 | 938 |
04 jun 2024 | 27.73 | 27.81 | 27.73 | 27.81 | 27.19 | 297 |
03 jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.26 | 169 |
31 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.20 | 3 |
30 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.91 | 100 |
29 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.66 | 201 |
28 may 2024 | 27.75 | 27.75 | 27.70 | 27.70 | 27.09 | 175 |
24 may 2024 | 27.47 | 27.69 | 27.47 | 27.69 | 27.08 | 270 |
23 may 2024 | 27.71 | 27.71 | 27.45 | 27.45 | 26.84 | 3,068 |
22 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.09 | 100 |
21 may 2024 | 27.98 | 27.99 | 27.97 | 27.99 | 27.37 | 255 |
20 may 2024 | 28.08 | 28.08 | 28.00 | 28.00 | 27.38 | 1,579 |
17 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.44 | 4 |
16 may 2024 | 27.95 | 27.96 | 27.95 | 27.96 | 27.34 | 188 |
15 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.40 | 275 |
14 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.20 | 156 |
13 may 2024 | 27.69 | 27.69 | 27.64 | 27.64 | 27.03 | 308 |
10 may 2024 | 27.66 | 27.66 | 27.59 | 27.61 | 27.00 | 1,294 |
09 may 2024 | 27.44 | 27.50 | 27.44 | 27.50 | 26.89 | 1,951 |
08 may 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.64 | 75 |
07 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.66 | 27 |
06 may 2024 | 27.18 | 27.24 | 27.18 | 27.24 | 26.64 | 1,122 |
03 may 2024 | 27.50 | 27.50 | 27.04 | 27.05 | 26.45 | 544 |
02 may 2024 | 26.85 | 26.92 | 26.85 | 26.90 | 26.30 | 977 |
01 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 25.98 | 51 |
30 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.04 | 48 |
29 abr 2024 | 26.91 | 26.98 | 26.91 | 26.95 | 26.36 | 1,348 |
26 abr 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.21 | 639 |
25 abr 2024 | 26.59 | 26.74 | 26.59 | 26.74 | 26.15 | 385 |
24 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.18 | 208 |
23 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.27 | 32 |
22 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.07 | 170 |
19 abr 2024 | 26.25 | 26.32 | 26.25 | 26.32 | 25.74 | 344 |
18 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.58 | 34 |
17 abr 2024 | 27.00 | 27.00 | 26.18 | 26.18 | 25.60 | 1,087 |
16 abr 2024 | 26.11 | 26.19 | 26.09 | 26.09 | 25.51 | 1,134 |
15 abr 2024 | 26.58 | 26.58 | 26.36 | 26.36 | 25.78 | 1,003 |
12 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.87 | 159 |
11 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.20 | 3 |
10 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.19 | 50 |
09 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.55 | 48 |
08 abr 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 26.55 | 111 |
05 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.42 | 152 |
04 abr 2024 | 27.08 | 27.08 | 27.03 | 27.03 | 26.44 | 264 |
03 abr 2024 | 27.22 | 27.22 | 27.21 | 27.21 | 26.61 | 244 |
02 abr 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 26.50 | 168 |
01 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.56 | 128 |
28 mar 2024 | 27.23 | 27.25 | 27.23 | 27.25 | 26.64 | 923 |
27 mar 2024 | 27.21 | 27.28 | 27.21 | 27.28 | 26.67 | 2,109 |
26 mar 2024 | 27.13 | 27.14 | 27.05 | 27.05 | 26.45 | 554 |
25 mar 2024 | 27.08 | 27.16 | 27.06 | 27.06 | 26.46 | 3,629 |
22 mar 2024 | 27.12 | 27.12 | 27.09 | 27.09 | 26.49 | 1,450 |
21 mar 2024 | 27.19 | 27.19 | 27.17 | 27.17 | 26.56 | 578 |
20 mar 2024 | 27.04 | 27.29 | 27.04 | 27.29 | 26.68 | 1,990 |
20 mar 2024 | 0.15588 Dividendo | |||||
19 mar 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 26.42 | 1,188 |
18 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.27 | 589 |
15 mar 2024 | 27.03 | 27.04 | 27.03 | 27.04 | 26.29 | 1,392 |
14 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.19 | 82 |
13 mar 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 26.41 | 1,100 |
12 mar 2024 | 27.13 | 27.18 | 27.13 | 27.18 | 26.43 | 1,733 |
11 mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.29 | 126 |
08 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.35 | 400 |
07 mar 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 26.35 | 568 |
06 mar 2024 | 27.09 | 27.09 | 26.93 | 26.93 | 26.18 | 390 |
05 mar 2024 | 26.74 | 26.74 | 26.64 | 26.66 | 25.92 | 1,004 |
04 mar 2024 | 26.70 | 26.70 | 26.61 | 26.61 | 25.87 | 1,106 |
01 mar 2024 | 26.72 | 26.72 | 26.58 | 26.69 | 25.95 | 58,958 |
29 feb 2024 | 26.75 | 26.75 | 26.58 | 26.59 | 25.85 | 18,588 |
28 feb 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 25.89 | 938 |
27 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.06 | 10 |
26 feb 2024 | 26.78 | 26.78 | 26.75 | 26.77 | 26.03 | 1,792 |
23 feb 2024 | 26.89 | 26.90 | 26.89 | 26.90 | 26.16 | 307 |
22 feb 2024 | 26.78 | 26.88 | 26.78 | 26.88 | 26.13 | 5,008 |
21 feb 2024 | 26.62 | 26.69 | 26.62 | 26.69 | 25.95 | 638 |
20 feb 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 25.88 | 1,309 |
16 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.80 | 3 |
15 feb 2024 | 26.51 | 26.54 | 26.51 | 26.53 | 25.80 | 1,184 |
14 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.47 | 212 |
13 feb 2024 | 25.87 | 25.95 | 25.87 | 25.95 | 25.23 | 252 |
12 feb 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 25.58 | 210 |
09 feb 2024 | 26.12 | 26.20 | 26.12 | 26.20 | 25.47 | 426 |
08 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.49 | 235 |
07 feb 2024 | 26.33 | 26.35 | 26.33 | 26.34 | 25.61 | 247 |
*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. |