Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 26.86 | 27.09 | 26.75 | 27.09 | 27.09 | 5,573,178 |
26 jun 2024 | 27.30 | 27.40 | 27.17 | 27.31 | 27.31 | 4,468,462 |
25 jun 2024 | 27.44 | 27.57 | 27.26 | 27.47 | 27.47 | 4,988,654 |
24 jun 2024 | 27.25 | 27.34 | 27.09 | 27.15 | 27.15 | 4,287,785 |
21 jun 2024 | 27.25 | 27.27 | 27.00 | 27.24 | 27.24 | 12,735,577 |
20 jun 2024 | 27.08 | 27.25 | 26.97 | 27.25 | 27.25 | 6,798,973 |
19 jun 2024 | 27.24 | 27.25 | 27.05 | 27.12 | 27.12 | 3,516,304 |
18 jun 2024 | 27.05 | 27.27 | 27.00 | 27.22 | 27.22 | 5,935,639 |
17 jun 2024 | 26.75 | 26.99 | 26.73 | 26.97 | 26.97 | 3,640,569 |
14 jun 2024 | 26.85 | 26.89 | 26.68 | 26.79 | 26.79 | 3,192,740 |
13 jun 2024 | 26.97 | 26.97 | 26.74 | 26.88 | 26.88 | 5,509,608 |
12 jun 2024 | 26.62 | 26.74 | 26.51 | 26.71 | 26.71 | 3,763,744 |
11 jun 2024 | 26.68 | 26.70 | 26.53 | 26.69 | 26.69 | 6,385,658 |
07 jun 2024 | 26.89 | 26.97 | 26.73 | 26.97 | 26.97 | 4,762,097 |
06 jun 2024 | 26.86 | 27.04 | 26.73 | 26.97 | 26.97 | 8,869,164 |
05 jun 2024 | 26.82 | 26.92 | 26.70 | 26.76 | 26.76 | 8,782,889 |
04 jun 2024 | 26.62 | 26.84 | 26.54 | 26.74 | 26.74 | 7,082,130 |
03 jun 2024 | 26.23 | 26.63 | 26.18 | 26.63 | 26.63 | 5,132,405 |
31 may 2024 | 26.15 | 26.15 | 25.92 | 25.98 | 25.98 | 8,367,805 |
30 may 2024 | 25.79 | 26.11 | 25.76 | 25.93 | 25.93 | 5,841,163 |
29 may 2024 | 26.34 | 26.43 | 26.01 | 26.01 | 26.01 | 5,883,303 |
28 may 2024 | 26.80 | 26.80 | 26.50 | 26.64 | 26.64 | 4,329,138 |
27 may 2024 | 26.81 | 26.84 | 26.62 | 26.75 | 26.75 | 3,278,836 |
24 may 2024 | 26.60 | 26.66 | 26.35 | 26.56 | 26.56 | 4,225,243 |
23 may 2024 | 26.88 | 26.91 | 26.71 | 26.87 | 26.87 | 7,310,797 |
22 may 2024 | 27.10 | 27.16 | 27.01 | 27.07 | 27.07 | 5,271,866 |
21 may 2024 | 26.94 | 27.07 | 26.81 | 27.07 | 27.07 | 4,828,053 |
20 may 2024 | 26.81 | 26.97 | 26.76 | 26.97 | 26.97 | 3,311,390 |
17 may 2024 | 26.61 | 26.82 | 26.53 | 26.77 | 26.77 | 6,550,586 |
16 may 2024 | 26.67 | 26.80 | 26.54 | 26.73 | 26.73 | 8,097,220 |
15 may 2024 | 26.70 | 26.70 | 26.33 | 26.36 | 26.36 | 4,826,428 |
14 may 2024 | 26.67 | 26.68 | 26.50 | 26.60 | 26.60 | 4,150,185 |
13 may 2024 | 26.50 | 26.68 | 26.42 | 26.68 | 26.68 | 4,590,661 |
10 may 2024 | 26.37 | 26.71 | 26.23 | 26.66 | 26.66 | 7,070,541 |
09 may 2024 | 26.76 | 26.80 | 26.26 | 26.32 | 26.32 | 12,840,124 |
09 may 2024 | 0.15 Dividendo | |||||
08 may 2024 | 28.00 | 28.05 | 27.62 | 27.89 | 27.74 | 9,590,161 |
07 may 2024 | 27.23 | 27.89 | 27.10 | 27.89 | 27.74 | 13,420,460 |
06 may 2024 | 26.77 | 27.17 | 26.70 | 27.12 | 26.97 | 8,792,107 |
03 may 2024 | 26.16 | 26.47 | 26.13 | 26.42 | 26.28 | 5,647,092 |
02 may 2024 | 25.95 | 26.34 | 25.92 | 26.03 | 25.89 | 6,654,114 |
01 may 2024 | 25.65 | 25.94 | 25.62 | 25.79 | 25.65 | 4,086,043 |
30 abr 2024 | 25.68 | 25.96 | 25.58 | 25.96 | 25.82 | 4,724,380 |
29 abr 2024 | 25.87 | 25.89 | 25.68 | 25.76 | 25.62 | 4,292,835 |
26 abr 2024 | 25.89 | 25.96 | 25.65 | 25.69 | 25.55 | 6,051,206 |
24 abr 2024 | 26.24 | 26.28 | 26.13 | 26.19 | 26.05 | 4,434,718 |
23 abr 2024 | 26.08 | 26.20 | 25.90 | 25.97 | 25.83 | 5,553,445 |
22 abr 2024 | 25.68 | 25.81 | 25.54 | 25.73 | 25.59 | 5,514,217 |
19 abr 2024 | 25.50 | 25.56 | 25.14 | 25.50 | 25.36 | 6,905,588 |
18 abr 2024 | 25.60 | 25.89 | 25.60 | 25.73 | 25.59 | 3,541,256 |
17 abr 2024 | 25.65 | 25.80 | 25.58 | 25.58 | 25.44 | 3,972,655 |
16 abr 2024 | 25.93 | 26.00 | 25.37 | 25.55 | 25.41 | 6,371,113 |
15 abr 2024 | 25.85 | 26.17 | 25.77 | 26.16 | 26.02 | 4,527,478 |
12 abr 2024 | 26.00 | 26.26 | 25.99 | 26.02 | 25.88 | 3,548,008 |
11 abr 2024 | 26.06 | 26.34 | 25.97 | 26.10 | 25.96 | 4,302,459 |
10 abr 2024 | 26.35 | 26.48 | 26.23 | 26.39 | 26.25 | 3,679,298 |
09 abr 2024 | 26.24 | 26.39 | 26.11 | 26.39 | 26.25 | 4,044,976 |
08 abr 2024 | 26.07 | 26.18 | 25.98 | 26.09 | 25.95 | 3,744,193 |
05 abr 2024 | 25.91 | 26.06 | 25.85 | 26.02 | 25.88 | 3,856,439 |
04 abr 2024 | 25.98 | 26.13 | 25.97 | 26.03 | 25.89 | 3,287,722 |
03 abr 2024 | 25.96 | 26.08 | 25.78 | 25.83 | 25.69 | 5,565,127 |
02 abr 2024 | 25.81 | 26.18 | 25.79 | 26.11 | 25.97 | 5,660,176 |
28 mar 2024 | 26.08 | 26.14 | 25.89 | 26.10 | 25.96 | 7,703,961 |
27 mar 2024 | 26.24 | 26.33 | 25.75 | 26.00 | 25.86 | 7,742,456 |
26 mar 2024 | 26.35 | 26.46 | 26.17 | 26.24 | 26.10 | 5,336,603 |
25 mar 2024 | 26.71 | 26.79 | 26.44 | 26.44 | 26.30 | 3,984,246 |
22 mar 2024 | 26.63 | 26.66 | 26.15 | 26.47 | 26.33 | 13,591,434 |
21 mar 2024 | 26.60 | 26.70 | 26.32 | 26.67 | 26.53 | 12,665,854 |
20 mar 2024 | 26.45 | 26.62 | 26.18 | 26.18 | 26.04 | 6,604,661 |
19 mar 2024 | 26.28 | 26.48 | 26.13 | 26.25 | 26.11 | 6,626,280 |
18 mar 2024 | 26.17 | 26.34 | 25.97 | 26.33 | 26.19 | 6,231,812 |
15 mar 2024 | 26.07 | 26.26 | 25.59 | 26.19 | 26.05 | 20,505,726 |
14 mar 2024 | 27.13 | 27.13 | 26.26 | 26.47 | 26.33 | 9,107,820 |
13 mar 2024 | 27.10 | 27.50 | 27.06 | 27.50 | 27.35 | 7,965,312 |
12 mar 2024 | 27.00 | 27.38 | 26.82 | 27.01 | 26.86 | 6,297,159 |
11 mar 2024 | 27.47 | 27.47 | 26.78 | 26.82 | 26.68 | 6,615,612 |
08 mar 2024 | 27.13 | 27.70 | 27.12 | 27.70 | 27.55 | 11,339,107 |
07 mar 2024 | 26.98 | 27.06 | 26.86 | 27.00 | 26.85 | 6,247,436 |
06 mar 2024 | 26.80 | 26.94 | 26.66 | 26.94 | 26.80 | 6,313,428 |
05 mar 2024 | 26.75 | 26.78 | 26.55 | 26.65 | 26.51 | 7,046,885 |
04 mar 2024 | 26.45 | 26.73 | 26.36 | 26.67 | 26.53 | 10,859,769 |
01 mar 2024 | 26.30 | 26.43 | 26.25 | 26.41 | 26.27 | 5,900,908 |
29 feb 2024 | 26.19 | 26.35 | 25.98 | 26.35 | 26.21 | 12,720,170 |
28 feb 2024 | 26.25 | 26.31 | 26.07 | 26.20 | 26.06 | 4,945,467 |
27 feb 2024 | 26.04 | 26.25 | 25.91 | 26.25 | 26.11 | 5,907,095 |
26 feb 2024 | 26.00 | 26.09 | 25.88 | 26.04 | 25.90 | 3,680,382 |
23 feb 2024 | 26.00 | 26.08 | 25.94 | 25.94 | 25.80 | 4,661,409 |
22 feb 2024 | 25.86 | 25.89 | 25.65 | 25.87 | 25.73 | 5,865,467 |
21 feb 2024 | 25.93 | 26.08 | 25.79 | 25.89 | 25.75 | 10,506,104 |
20 feb 2024 | 25.58 | 25.91 | 25.55 | 25.90 | 25.76 | 14,263,551 |
19 feb 2024 | 24.49 | 25.28 | 24.34 | 25.24 | 25.10 | 11,599,752 |
16 feb 2024 | 24.55 | 24.62 | 24.44 | 24.57 | 24.44 | 6,499,451 |
15 feb 2024 | 24.23 | 24.42 | 24.11 | 24.37 | 24.24 | 5,078,840 |
14 feb 2024 | 24.20 | 24.20 | 23.97 | 24.12 | 23.99 | 6,689,409 |
13 feb 2024 | 24.69 | 24.72 | 24.52 | 24.55 | 24.42 | 6,038,813 |
12 feb 2024 | 24.41 | 24.59 | 24.34 | 24.50 | 24.37 | 6,115,310 |
09 feb 2024 | 24.35 | 24.37 | 24.19 | 24.37 | 24.24 | 5,565,173 |
08 feb 2024 | 24.32 | 24.41 | 24.21 | 24.41 | 24.28 | 3,385,894 |
07 feb 2024 | 24.24 | 24.28 | 24.01 | 24.27 | 24.14 | 6,746,775 |
06 feb 2024 | 24.15 | 24.25 | 23.97 | 24.15 | 24.02 | 6,375,557 |
*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. |