Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 28.39 | 28.39 | 28.03 | 28.03 | 28.03 | 298 |
16 may 2024 | 29.11 | 29.25 | 28.81 | 28.81 | 28.81 | 6,900 |
15 may 2024 | 28.89 | 28.94 | 28.70 | 28.76 | 28.76 | 4,900 |
14 may 2024 | 27.97 | 28.40 | 27.97 | 28.40 | 28.40 | 2,000 |
13 may 2024 | 27.60 | 28.00 | 27.54 | 27.77 | 27.77 | 3,400 |
10 may 2024 | 27.90 | 27.90 | 27.10 | 27.10 | 27.10 | 1,400 |
09 may 2024 | 26.05 | 27.65 | 26.05 | 27.35 | 27.35 | 4,200 |
08 may 2024 | 27.21 | 27.60 | 27.02 | 27.55 | 27.55 | 1,800 |
07 may 2024 | 27.61 | 27.61 | 27.00 | 27.13 | 27.13 | 29,200 |
06 may 2024 | 26.80 | 26.80 | 26.14 | 26.33 | 26.33 | 3,000 |
03 may 2024 | 26.82 | 26.82 | 25.88 | 26.25 | 26.25 | 1,600 |
02 may 2024 | 25.55 | 26.02 | 25.55 | 25.84 | 25.84 | 600 |
01 may 2024 | 25.58 | 27.30 | 24.90 | 27.05 | 27.05 | 700 |
30 abr 2024 | 26.34 | 27.17 | 26.34 | 27.13 | 27.13 | 1,200 |
29 abr 2024 | 26.59 | 26.68 | 26.08 | 26.50 | 26.50 | 2,600 |
26 abr 2024 | 26.98 | 26.98 | 26.01 | 26.01 | 26.01 | 4,500 |
25 abr 2024 | 25.94 | 25.94 | 25.57 | 25.69 | 25.69 | 1,100 |
24 abr 2024 | 26.16 | 26.35 | 26.04 | 26.04 | 26.04 | 1,600 |
23 abr 2024 | 26.05 | 26.86 | 26.05 | 26.50 | 26.50 | 6,500 |
22 abr 2024 | 25.84 | 26.32 | 25.84 | 26.14 | 26.14 | 600 |
19 abr 2024 | 25.61 | 25.61 | 25.04 | 25.47 | 25.47 | 1,500 |
18 abr 2024 | 24.89 | 25.47 | 24.89 | 25.28 | 25.28 | 4,600 |
17 abr 2024 | 25.44 | 25.44 | 24.95 | 25.07 | 25.07 | 7,700 |
16 abr 2024 | 25.15 | 25.50 | 25.15 | 25.36 | 25.36 | 107,400 |
15 abr 2024 | 25.97 | 25.97 | 25.39 | 25.39 | 25.39 | 20,700 |
12 abr 2024 | 26.00 | 26.00 | 25.39 | 25.54 | 25.54 | 7,600 |
11 abr 2024 | 26.67 | 26.67 | 25.81 | 26.15 | 26.15 | 4,600 |
10 abr 2024 | 26.30 | 26.30 | 25.73 | 25.75 | 25.75 | 900 |
09 abr 2024 | 27.50 | 27.50 | 26.86 | 26.86 | 26.86 | 600 |
08 abr 2024 | 26.88 | 26.88 | 26.49 | 26.69 | 26.69 | 1,800 |
05 abr 2024 | 26.16 | 26.32 | 26.01 | 26.28 | 26.28 | 5,300 |
04 abr 2024 | 26.50 | 26.81 | 26.15 | 26.59 | 26.59 | 1,700 |
03 abr 2024 | 26.24 | 26.73 | 26.24 | 26.73 | 26.73 | 1,900 |
02 abr 2024 | 27.06 | 27.06 | 26.85 | 26.95 | 26.95 | 600 |
01 abr 2024 | 28.00 | 28.00 | 27.04 | 27.52 | 27.52 | 3,400 |
28 mar 2024 | 29.08 | 29.08 | 27.12 | 27.58 | 27.58 | 5,100 |
27 mar 2024 | 27.76 | 28.10 | 27.65 | 27.90 | 27.90 | 2,700 |
26 mar 2024 | 29.04 | 29.04 | 28.34 | 28.50 | 28.50 | 1,900 |
25 mar 2024 | 28.91 | 29.17 | 28.76 | 28.97 | 28.97 | 3,700 |
22 mar 2024 | 29.46 | 29.46 | 28.89 | 29.12 | 29.12 | 4,500 |
21 mar 2024 | 28.91 | 29.12 | 28.59 | 28.59 | 28.59 | 1,200 |
20 mar 2024 | 28.41 | 28.74 | 28.15 | 28.41 | 28.41 | 9,200 |
19 mar 2024 | 28.46 | 28.46 | 28.09 | 28.26 | 28.26 | 15,300 |
18 mar 2024 | 28.23 | 28.23 | 27.73 | 27.90 | 27.90 | 3,000 |
15 mar 2024 | 27.68 | 27.68 | 27.33 | 27.42 | 27.42 | 4,400 |
14 mar 2024 | 28.45 | 28.53 | 28.16 | 28.24 | 28.24 | 2,100 |
13 mar 2024 | 27.30 | 28.50 | 27.30 | 28.21 | 28.21 | 7,000 |
12 mar 2024 | 28.95 | 28.95 | 28.49 | 28.49 | 28.49 | 3,900 |
11 mar 2024 | 28.31 | 28.73 | 28.31 | 28.57 | 28.57 | 900 |
08 mar 2024 | 28.89 | 28.89 | 28.30 | 28.44 | 28.44 | 50,000 |
07 mar 2024 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 9,100 |
06 mar 2024 | 28.53 | 28.56 | 28.42 | 28.42 | 28.42 | 400 |
05 mar 2024 | 28.41 | 28.60 | 28.18 | 28.37 | 28.37 | 6,500 |
04 mar 2024 | 28.86 | 28.86 | 28.39 | 28.46 | 28.46 | 3,300 |
01 mar 2024 | 28.49 | 28.79 | 28.43 | 28.76 | 28.76 | 4,000 |
29 feb 2024 | 28.44 | 28.44 | 27.59 | 27.90 | 27.90 | 3,600 |
28 feb 2024 | 27.09 | 27.48 | 26.86 | 27.20 | 27.20 | 2,500 |
27 feb 2024 | 26.57 | 26.74 | 26.46 | 26.68 | 26.68 | 1,900 |
26 feb 2024 | 26.02 | 26.40 | 26.02 | 26.38 | 26.38 | 2,500 |
23 feb 2024 | 25.68 | 26.00 | 25.63 | 25.73 | 25.73 | 3,300 |
22 feb 2024 | 26.59 | 26.59 | 26.22 | 26.22 | 26.22 | 1,300 |
21 feb 2024 | 26.56 | 26.75 | 26.52 | 26.75 | 26.75 | 1,300 |
20 feb 2024 | 26.80 | 26.80 | 26.39 | 26.39 | 26.39 | 2,000 |
16 feb 2024 | 27.01 | 27.44 | 27.01 | 27.25 | 27.25 | 2,700 |
15 feb 2024 | 27.37 | 27.52 | 27.21 | 27.52 | 27.52 | 3,100 |
14 feb 2024 | 27.21 | 27.25 | 27.01 | 27.22 | 27.22 | 1,100 |
13 feb 2024 | 27.05 | 27.50 | 26.98 | 27.00 | 27.00 | 3,500 |
12 feb 2024 | 28.11 | 28.13 | 27.84 | 28.10 | 28.10 | 1,200 |
09 feb 2024 | 27.92 | 28.03 | 27.60 | 27.89 | 27.89 | 900 |
08 feb 2024 | 28.90 | 28.90 | 28.19 | 28.19 | 28.19 | 1,000 |
07 feb 2024 | 28.63 | 29.15 | 28.63 | 28.87 | 28.87 | 2,600 |
06 feb 2024 | 27.32 | 27.39 | 26.74 | 27.04 | 27.04 | 2,700 |
05 feb 2024 | 27.10 | 27.48 | 26.60 | 26.92 | 26.92 | 1,700 |
02 feb 2024 | 28.01 | 28.28 | 27.79 | 27.94 | 27.94 | 1,900 |
01 feb 2024 | 28.44 | 28.73 | 27.98 | 28.17 | 28.17 | 3,700 |
31 ene 2024 | 28.43 | 29.00 | 28.09 | 28.09 | 28.09 | 2,600 |
30 ene 2024 | 28.42 | 28.47 | 28.14 | 28.30 | 28.30 | 2,600 |
29 ene 2024 | 28.69 | 28.73 | 28.61 | 28.67 | 28.67 | 600 |
26 ene 2024 | 29.00 | 29.03 | 28.77 | 28.90 | 28.90 | 2,300 |
25 ene 2024 | 28.84 | 28.84 | 28.23 | 28.51 | 28.51 | 1,900 |
24 ene 2024 | 29.19 | 29.19 | 28.43 | 28.80 | 28.80 | 1,700 |
23 ene 2024 | 28.53 | 28.63 | 27.97 | 28.29 | 28.29 | 2,400 |
22 ene 2024 | 27.62 | 28.44 | 27.62 | 27.95 | 27.95 | 4,100 |
19 ene 2024 | 27.14 | 27.62 | 27.14 | 27.31 | 27.31 | 2,000 |
18 ene 2024 | 27.48 | 27.74 | 27.48 | 27.66 | 27.66 | 3,600 |
17 ene 2024 | 27.54 | 27.54 | 27.11 | 27.30 | 27.30 | 7,300 |
16 ene 2024 | 28.44 | 28.52 | 28.09 | 28.25 | 28.25 | 2,200 |
12 ene 2024 | 29.57 | 29.68 | 29.27 | 29.30 | 29.30 | 2,400 |
11 ene 2024 | 30.00 | 30.05 | 29.28 | 29.32 | 29.32 | 2,200 |
10 ene 2024 | 30.12 | 30.12 | 29.61 | 29.61 | 29.61 | 1,200 |
09 ene 2024 | 30.37 | 30.57 | 30.16 | 30.16 | 30.16 | 1,200 |
08 ene 2024 | 30.22 | 30.22 | 29.70 | 29.79 | 29.79 | 2,300 |
05 ene 2024 | 29.54 | 30.11 | 29.54 | 29.62 | 29.62 | 800 |
04 ene 2024 | 29.60 | 30.14 | 29.58 | 29.81 | 29.81 | 1,100 |
03 ene 2024 | 29.91 | 29.91 | 29.56 | 29.84 | 29.84 | 1,500 |
02 ene 2024 | 31.11 | 31.11 | 30.47 | 30.58 | 30.58 | 11,500 |
29 dic 2023 | 32.15 | 32.15 | 31.52 | 31.73 | 31.73 | 3,600 |
28 dic 2023 | 32.15 | 32.15 | 31.52 | 31.79 | 31.79 | 1,400 |
27 dic 2023 | 30.45 | 32.15 | 30.45 | 31.33 | 31.33 | 5,100 |
26 dic 2023 | 29.69 | 30.00 | 29.38 | 30.00 | 30.00 | 5,400 |
*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. |