Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 26.52 | 26.88 | 26.25 | 26.25 | 26.25 | 5,120,128 |
20 jun 2024 | 26.24 | 26.61 | 26.17 | 26.61 | 26.61 | 2,204,271 |
19 jun 2024 | 26.35 | 26.51 | 26.08 | 26.16 | 26.16 | 1,177,098 |
18 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
17 jun 2024 | 27.00 | 27.08 | 26.31 | 26.31 | 26.31 | 1,564,232 |
14 jun 2024 | 26.85 | 27.11 | 26.39 | 26.98 | 26.98 | 2,172,023 |
13 jun 2024 | 26.76 | 27.20 | 26.56 | 26.77 | 26.77 | 1,848,597 |
12 jun 2024 | 26.26 | 27.23 | 26.06 | 27.03 | 27.03 | 2,824,889 |
11 jun 2024 | 26.76 | 26.85 | 26.12 | 26.24 | 26.24 | 1,916,648 |
10 jun 2024 | 26.50 | 26.79 | 26.36 | 26.64 | 26.64 | 1,883,844 |
07 jun 2024 | 27.99 | 28.01 | 26.58 | 26.68 | 26.68 | 5,214,342 |
06 jun 2024 | 29.45 | 29.88 | 28.37 | 28.76 | 28.76 | 3,254,763 |
05 jun 2024 | 29.50 | 29.92 | 29.24 | 29.33 | 29.33 | 1,788,620 |
04 jun 2024 | 29.07 | 29.40 | 28.73 | 29.39 | 29.39 | 1,763,985 |
03 jun 2024 | 29.08 | 29.20 | 28.68 | 29.01 | 29.01 | 1,941,874 |
31 may 2024 | 28.20 | 28.80 | 27.79 | 28.80 | 28.80 | 10,950,500 |
30 may 2024 | 27.74 | 28.24 | 27.15 | 28.21 | 28.21 | 2,456,687 |
29 may 2024 | 28.29 | 28.29 | 27.68 | 27.90 | 27.90 | 1,645,254 |
28 may 2024 | 27.99 | 28.65 | 27.86 | 28.53 | 28.53 | 1,799,318 |
27 may 2024 | 27.90 | 28.08 | 27.61 | 27.99 | 27.99 | 1,480,310 |
24 may 2024 | 28.10 | 28.15 | 27.66 | 27.85 | 27.85 | 1,898,010 |
23 may 2024 | 28.66 | 29.04 | 28.33 | 28.41 | 28.41 | 2,521,772 |
22 may 2024 | 28.67 | 29.08 | 28.14 | 28.99 | 28.99 | 2,074,407 |
21 may 2024 | 29.29 | 29.31 | 28.66 | 28.77 | 28.77 | 2,784,625 |
20 may 2024 | 29.81 | 29.96 | 29.38 | 29.48 | 29.48 | 1,221,679 |
17 may 2024 | 29.63 | 29.79 | 29.53 | 29.73 | 29.73 | 1,893,227 |
16 may 2024 | 29.99 | 30.21 | 29.54 | 29.82 | 29.82 | 2,540,393 |
15 may 2024 | 28.16 | 29.95 | 28.05 | 29.94 | 29.94 | 4,249,926 |
14 may 2024 | 28.02 | 28.06 | 27.58 | 28.05 | 28.05 | 1,782,505 |
13 may 2024 | 27.65 | 27.99 | 27.65 | 27.90 | 27.90 | 1,378,002 |
10 may 2024 | 27.92 | 28.22 | 27.61 | 27.62 | 27.62 | 2,161,676 |
09 may 2024 | 27.36 | 27.81 | 27.35 | 27.49 | 27.49 | 1,458,655 |
09 may 2024 | 0.9 Dividendo | |||||
08 may 2024 | 28.75 | 28.91 | 27.80 | 28.25 | 27.36 | 2,671,201 |
07 may 2024 | 28.56 | 28.97 | 28.40 | 28.67 | 27.77 | 3,254,285 |
06 may 2024 | 28.30 | 28.30 | 27.97 | 28.20 | 27.31 | 1,373,976 |
03 may 2024 | 27.52 | 28.36 | 27.17 | 28.12 | 27.24 | 3,865,914 |
02 may 2024 | 27.03 | 27.50 | 26.94 | 27.27 | 26.41 | 2,056,238 |
30 abr 2024 | 26.80 | 27.95 | 26.80 | 27.18 | 26.33 | 4,994,373 |
29 abr 2024 | 25.95 | 26.34 | 25.90 | 26.15 | 25.33 | 1,649,094 |
26 abr 2024 | 25.24 | 26.08 | 25.24 | 25.87 | 25.06 | 2,518,090 |
25 abr 2024 | 25.34 | 25.78 | 24.98 | 25.24 | 24.45 | 1,916,359 |
24 abr 2024 | 25.74 | 25.93 | 25.18 | 25.35 | 24.55 | 2,676,764 |
23 abr 2024 | 25.50 | 26.00 | 25.34 | 25.78 | 24.97 | 2,031,658 |
22 abr 2024 | 25.42 | 25.73 | 25.19 | 25.36 | 24.56 | 1,596,032 |
19 abr 2024 | 24.69 | 25.29 | 24.68 | 25.19 | 24.40 | 2,313,052 |
18 abr 2024 | 24.60 | 24.96 | 24.54 | 24.95 | 24.17 | 1,877,966 |
17 abr 2024 | 24.45 | 24.70 | 24.27 | 24.50 | 23.73 | 2,089,639 |
16 abr 2024 | 24.69 | 24.76 | 24.39 | 24.63 | 23.86 | 2,236,999 |
15 abr 2024 | 25.17 | 25.46 | 25.01 | 25.02 | 24.23 | 1,950,690 |
12 abr 2024 | 25.38 | 25.61 | 25.02 | 25.24 | 24.45 | 1,879,084 |
11 abr 2024 | 25.00 | 25.53 | 24.74 | 25.01 | 24.22 | 3,123,000 |
10 abr 2024 | 25.59 | 26.05 | 24.82 | 25.20 | 24.41 | 3,389,115 |
09 abr 2024 | 25.50 | 25.71 | 25.31 | 25.47 | 24.67 | 1,114,974 |
08 abr 2024 | 25.26 | 25.66 | 25.16 | 25.58 | 24.78 | 1,615,856 |
05 abr 2024 | 25.56 | 25.78 | 25.10 | 25.24 | 24.45 | 2,627,947 |
04 abr 2024 | 26.06 | 26.20 | 25.91 | 25.92 | 25.11 | 2,042,481 |
03 abr 2024 | 26.34 | 26.53 | 25.93 | 26.07 | 25.25 | 2,241,089 |
02 abr 2024 | 27.06 | 27.09 | 26.26 | 26.40 | 25.57 | 2,810,713 |
28 mar 2024 | 27.40 | 27.56 | 26.89 | 27.40 | 26.54 | 2,036,004 |
27 mar 2024 | 27.45 | 27.49 | 27.08 | 27.25 | 26.39 | 1,402,564 |
26 mar 2024 | 27.00 | 27.59 | 26.87 | 27.52 | 26.66 | 1,927,502 |
25 mar 2024 | 26.69 | 26.96 | 26.34 | 26.96 | 26.11 | 1,540,388 |
22 mar 2024 | 26.14 | 26.85 | 26.14 | 26.70 | 25.86 | 2,366,172 |
21 mar 2024 | 25.90 | 26.52 | 25.79 | 26.14 | 25.32 | 2,755,691 |
20 mar 2024 | 25.00 | 25.44 | 24.84 | 25.30 | 24.51 | 2,294,930 |
19 mar 2024 | 24.63 | 25.21 | 24.50 | 25.17 | 24.38 | 2,329,052 |
18 mar 2024 | 24.40 | 25.07 | 24.22 | 24.74 | 23.96 | 4,272,867 |
15 mar 2024 | 25.88 | 25.99 | 23.74 | 23.99 | 23.24 | 15,267,250 |
14 mar 2024 | 27.10 | 27.57 | 26.74 | 26.82 | 25.98 | 2,436,182 |
13 mar 2024 | 27.36 | 27.55 | 27.04 | 27.21 | 26.36 | 1,585,866 |
12 mar 2024 | 27.78 | 28.11 | 27.22 | 27.30 | 26.44 | 2,506,422 |
11 mar 2024 | 27.04 | 27.68 | 26.89 | 27.64 | 26.77 | 2,597,857 |
08 mar 2024 | 26.71 | 27.27 | 26.17 | 26.89 | 26.05 | 2,679,136 |
07 mar 2024 | 25.73 | 26.79 | 25.50 | 26.53 | 25.70 | 3,191,191 |
06 mar 2024 | 26.33 | 26.76 | 25.68 | 25.74 | 24.93 | 3,220,350 |
05 mar 2024 | 26.12 | 26.32 | 25.99 | 26.32 | 25.49 | 1,704,555 |
04 mar 2024 | 26.76 | 26.80 | 25.82 | 26.18 | 25.36 | 1,474,754 |
01 mar 2024 | 25.89 | 26.82 | 25.89 | 26.73 | 25.89 | 2,658,178 |
29 feb 2024 | 25.85 | 26.28 | 25.62 | 25.80 | 24.99 | 3,024,268 |
28 feb 2024 | 26.28 | 26.34 | 25.34 | 25.61 | 24.81 | 2,306,255 |
27 feb 2024 | 25.96 | 26.59 | 25.96 | 26.24 | 25.42 | 1,569,818 |
26 feb 2024 | 26.32 | 26.39 | 26.03 | 26.03 | 25.21 | 1,103,763 |
23 feb 2024 | 26.47 | 26.69 | 26.17 | 26.44 | 25.61 | 1,347,487 |
22 feb 2024 | 26.74 | 26.80 | 26.30 | 26.50 | 25.67 | 2,092,072 |
21 feb 2024 | 26.52 | 26.76 | 26.40 | 26.40 | 25.57 | 1,161,746 |
20 feb 2024 | 26.62 | 26.70 | 26.30 | 26.58 | 25.75 | 1,140,586 |
19 feb 2024 | 26.59 | 26.96 | 26.42 | 26.74 | 25.90 | 865,898 |
16 feb 2024 | 26.74 | 26.84 | 26.35 | 26.66 | 25.82 | 2,127,994 |
15 feb 2024 | 26.00 | 26.67 | 25.85 | 26.52 | 25.69 | 1,815,412 |
14 feb 2024 | 25.76 | 26.06 | 25.71 | 25.77 | 24.96 | 1,702,464 |
13 feb 2024 | 26.50 | 26.66 | 25.59 | 25.82 | 25.01 | 2,533,735 |
12 feb 2024 | 26.33 | 26.86 | 26.26 | 26.58 | 25.75 | 1,686,154 |
09 feb 2024 | 26.66 | 26.86 | 25.97 | 26.17 | 25.35 | 2,657,606 |
08 feb 2024 | 26.97 | 27.21 | 26.63 | 26.70 | 25.86 | 1,871,599 |
07 feb 2024 | 27.35 | 27.44 | 26.89 | 26.94 | 26.09 | 2,094,577 |
06 feb 2024 | 27.82 | 27.98 | 27.12 | 27.37 | 26.51 | 2,006,909 |
05 feb 2024 | 27.91 | 28.21 | 27.42 | 27.60 | 26.73 | 1,831,366 |
02 feb 2024 | 28.76 | 29.00 | 27.81 | 27.93 | 27.05 | 2,510,972 |
01 feb 2024 | 28.60 | 28.91 | 28.15 | 28.50 | 27.61 | 2,598,337 |
*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. |