Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 26.10 | 26.26 | 25.98 | 26.14 | 26.14 | 189,441 |
16 may 2024 | 25.60 | 26.16 | 25.60 | 25.90 | 25.90 | 196,101 |
15 may 2024 | 25.80 | 25.82 | 25.52 | 25.68 | 25.68 | 145,186 |
14 may 2024 | 25.74 | 25.86 | 25.44 | 25.80 | 25.80 | 158,684 |
13 may 2024 | 25.50 | 25.58 | 25.30 | 25.44 | 25.44 | 117,049 |
10 may 2024 | 25.46 | 25.82 | 25.38 | 25.48 | 25.48 | 158,126 |
09 may 2024 | 24.70 | 25.30 | 24.70 | 25.24 | 25.24 | 97,444 |
08 may 2024 | 25.70 | 25.70 | 24.70 | 24.70 | 24.70 | 369,801 |
07 may 2024 | 25.74 | 26.20 | 25.26 | 25.56 | 25.56 | 209,421 |
06 may 2024 | 25.64 | 25.96 | 25.64 | 25.84 | 25.84 | 50,759 |
03 may 2024 | 25.80 | 25.86 | 25.56 | 25.64 | 25.64 | 79,877 |
02 may 2024 | 25.12 | 25.70 | 25.12 | 25.70 | 25.70 | 153,824 |
30 abr 2024 | 25.54 | 25.54 | 25.06 | 25.12 | 25.12 | 217,590 |
29 abr 2024 | 25.48 | 25.58 | 25.24 | 25.44 | 25.44 | 106,840 |
26 abr 2024 | 25.06 | 25.66 | 25.06 | 25.30 | 25.30 | 146,676 |
25 abr 2024 | 25.12 | 25.22 | 24.76 | 25.08 | 25.08 | 124,303 |
24 abr 2024 | 25.22 | 25.22 | 24.94 | 25.10 | 25.10 | 131,601 |
23 abr 2024 | 25.12 | 25.14 | 24.70 | 24.70 | 24.70 | 146,513 |
22 abr 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 25.00 | 110,428 |
19 abr 2024 | 24.70 | 25.06 | 24.50 | 25.00 | 25.00 | 193,257 |
18 abr 2024 | 24.96 | 25.18 | 24.84 | 24.94 | 24.94 | 143,982 |
17 abr 2024 | 25.42 | 25.56 | 24.84 | 24.84 | 24.84 | 218,471 |
16 abr 2024 | 26.36 | 26.42 | 24.86 | 25.40 | 25.40 | 563,909 |
15 abr 2024 | 26.94 | 27.32 | 26.90 | 27.04 | 27.04 | 91,182 |
12 abr 2024 | 27.00 | 27.48 | 26.90 | 26.98 | 26.98 | 88,941 |
11 abr 2024 | 27.10 | 27.48 | 26.86 | 26.86 | 26.86 | 200,233 |
10 abr 2024 | 27.14 | 27.66 | 26.88 | 27.18 | 27.18 | 143,836 |
09 abr 2024 | 26.78 | 27.28 | 26.70 | 27.02 | 27.02 | 176,686 |
08 abr 2024 | 26.62 | 26.80 | 26.48 | 26.80 | 26.80 | 128,881 |
05 abr 2024 | 26.68 | 26.90 | 26.52 | 26.72 | 26.72 | 129,544 |
04 abr 2024 | 26.20 | 26.84 | 26.20 | 26.82 | 26.82 | 201,510 |
03 abr 2024 | 25.66 | 26.24 | 25.42 | 26.24 | 26.24 | 143,409 |
02 abr 2024 | 25.66 | 26.30 | 25.66 | 25.66 | 25.66 | 220,320 |
28 mar 2024 | 26.18 | 26.24 | 25.74 | 26.00 | 26.00 | 170,826 |
27 mar 2024 | 25.62 | 26.16 | 25.60 | 26.16 | 26.16 | 143,332 |
26 mar 2024 | 25.82 | 25.82 | 25.52 | 25.68 | 25.68 | 139,670 |
25 mar 2024 | 25.86 | 26.00 | 25.74 | 25.78 | 25.78 | 141,153 |
22 mar 2024 | 25.70 | 25.98 | 25.68 | 25.92 | 25.92 | 132,724 |
21 mar 2024 | 25.60 | 25.92 | 25.52 | 25.80 | 25.80 | 185,254 |
20 mar 2024 | 24.88 | 25.40 | 24.70 | 25.40 | 25.40 | 168,909 |
19 mar 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 25.00 | 98,350 |
18 mar 2024 | 25.00 | 25.24 | 24.90 | 25.10 | 25.10 | 87,329 |
15 mar 2024 | 25.18 | 25.32 | 24.88 | 24.88 | 24.88 | 643,206 |
14 mar 2024 | 25.70 | 25.74 | 25.08 | 25.38 | 25.38 | 238,168 |
13 mar 2024 | 25.38 | 25.76 | 25.08 | 25.62 | 25.62 | 205,150 |
12 mar 2024 | 24.60 | 25.48 | 24.56 | 25.28 | 25.28 | 262,551 |
11 mar 2024 | 24.32 | 24.58 | 24.06 | 24.58 | 24.58 | 183,797 |
08 mar 2024 | 24.50 | 24.56 | 24.20 | 24.44 | 24.44 | 141,639 |
07 mar 2024 | 24.24 | 24.66 | 24.16 | 24.44 | 24.44 | 212,353 |
06 mar 2024 | 24.50 | 24.84 | 24.36 | 24.36 | 24.36 | 132,364 |
05 mar 2024 | 25.00 | 25.14 | 24.22 | 24.42 | 24.42 | 245,303 |
04 mar 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | 164,893 |
01 mar 2024 | 25.20 | 25.52 | 25.18 | 25.48 | 25.48 | 79,762 |
29 feb 2024 | 25.42 | 25.44 | 25.04 | 25.24 | 25.24 | 481,213 |
28 feb 2024 | 25.56 | 25.66 | 25.24 | 25.30 | 25.30 | 95,452 |
27 feb 2024 | 25.22 | 25.66 | 25.22 | 25.58 | 25.58 | 164,205 |
26 feb 2024 | 25.08 | 25.28 | 25.00 | 25.24 | 25.24 | 136,659 |
23 feb 2024 | 25.10 | 25.46 | 25.08 | 25.14 | 25.14 | 101,062 |
22 feb 2024 | 25.66 | 25.66 | 25.16 | 25.34 | 25.34 | 108,302 |
21 feb 2024 | 25.46 | 25.50 | 25.20 | 25.20 | 25.20 | 77,769 |
20 feb 2024 | 25.46 | 25.48 | 25.12 | 25.28 | 25.28 | 114,037 |
19 feb 2024 | 25.70 | 25.80 | 25.34 | 25.46 | 25.46 | 118,107 |
16 feb 2024 | 25.50 | 26.02 | 25.50 | 25.74 | 25.74 | 203,292 |
15 feb 2024 | 25.34 | 25.56 | 25.26 | 25.30 | 25.30 | 162,487 |
14 feb 2024 | 25.30 | 25.46 | 25.04 | 25.18 | 25.18 | 180,371 |
13 feb 2024 | 25.82 | 26.00 | 25.24 | 25.34 | 25.34 | 213,146 |
12 feb 2024 | 25.94 | 26.24 | 25.86 | 25.90 | 25.90 | 186,558 |
09 feb 2024 | 26.46 | 26.46 | 25.78 | 25.88 | 25.88 | 113,513 |
08 feb 2024 | 25.84 | 26.36 | 25.84 | 26.16 | 26.16 | 269,004 |
07 feb 2024 | 27.00 | 27.10 | 25.84 | 25.90 | 25.90 | 485,969 |
06 feb 2024 | 27.14 | 27.36 | 26.94 | 27.36 | 27.36 | 108,008 |
05 feb 2024 | 27.20 | 27.48 | 26.76 | 27.00 | 27.00 | 149,815 |
02 feb 2024 | 27.50 | 27.82 | 27.32 | 27.32 | 27.32 | 108,456 |
01 feb 2024 | 27.54 | 27.70 | 27.38 | 27.58 | 27.58 | 157,503 |
31 ene 2024 | 27.46 | 27.70 | 27.40 | 27.60 | 27.60 | 144,726 |
30 ene 2024 | 28.00 | 28.06 | 27.20 | 27.42 | 27.42 | 188,824 |
29 ene 2024 | 27.66 | 27.80 | 27.36 | 27.80 | 27.80 | 130,370 |
26 ene 2024 | 27.94 | 27.94 | 27.56 | 27.66 | 27.66 | 96,726 |
25 ene 2024 | 27.88 | 28.14 | 27.80 | 27.80 | 27.80 | 130,546 |
24 ene 2024 | 28.00 | 28.04 | 27.68 | 27.90 | 27.90 | 203,039 |
23 ene 2024 | 27.30 | 27.66 | 27.24 | 27.54 | 27.54 | 132,947 |
22 ene 2024 | 26.92 | 27.30 | 26.74 | 27.26 | 27.26 | 178,857 |
19 ene 2024 | 27.22 | 27.40 | 26.74 | 26.84 | 26.84 | 181,133 |
18 ene 2024 | 26.56 | 27.16 | 26.42 | 27.08 | 27.08 | 201,715 |
17 ene 2024 | 26.50 | 26.50 | 26.22 | 26.50 | 26.50 | 211,198 |
16 ene 2024 | 26.48 | 26.76 | 26.30 | 26.76 | 26.76 | 187,174 |
15 ene 2024 | 26.86 | 26.94 | 26.52 | 26.52 | 26.52 | 134,475 |
12 ene 2024 | 26.56 | 26.76 | 26.46 | 26.70 | 26.70 | 153,757 |
11 ene 2024 | 26.82 | 26.94 | 26.42 | 26.42 | 26.42 | 173,396 |
10 ene 2024 | 26.82 | 26.98 | 26.60 | 26.70 | 26.70 | 123,672 |
09 ene 2024 | 27.50 | 27.50 | 26.90 | 26.90 | 26.90 | 135,399 |
08 ene 2024 | 27.46 | 27.50 | 27.06 | 27.48 | 27.48 | 85,590 |
05 ene 2024 | 27.60 | 27.60 | 27.02 | 27.50 | 27.50 | 96,105 |
04 ene 2024 | 27.50 | 27.68 | 27.38 | 27.68 | 27.68 | 257,846 |
03 ene 2024 | 28.12 | 28.12 | 27.46 | 27.54 | 27.54 | 168,784 |
02 ene 2024 | 28.60 | 28.68 | 28.02 | 28.40 | 28.40 | 187,321 |
29 dic 2023 | 28.44 | 28.56 | 28.30 | 28.56 | 28.56 | 126,809 |
28 dic 2023 | 28.90 | 28.90 | 28.40 | 28.46 | 28.46 | 115,635 |
27 dic 2023 | 28.80 | 28.90 | 28.54 | 28.80 | 28.80 | 159,218 |
22 dic 2023 | 28.70 | 28.96 | 28.70 | 28.84 | 28.84 | 94,006 |
*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. |