Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
30 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
29 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
26 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
25 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
24 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
23 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
22 abr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
19 abr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
18 abr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
17 abr 2024 | 28.61 | 28.61 | 28.59 | 28.59 | 28.59 | 1,800 |
16 abr 2024 | 28.73 | 28.74 | 28.72 | 28.74 | 28.74 | 44,800 |
15 abr 2024 | 28.84 | 28.85 | 28.78 | 28.80 | 28.80 | 18,000 |
12 abr 2024 | 29.34 | 29.34 | 29.12 | 29.12 | 29.12 | 300 |
11 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
10 abr 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 29.33 | 300 |
09 abr 2024 | 29.40 | 29.53 | 29.37 | 29.53 | 29.53 | 8,000 |
08 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 100 |
05 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
04 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
03 abr 2024 | 29.60 | 29.60 | 29.57 | 29.57 | 29.57 | 300 |
02 abr 2024 | 29.50 | 29.55 | 29.48 | 29.55 | 29.55 | 3,600 |
01 abr 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 7,800 |
28 mar 2024 | 29.71 | 29.84 | 29.71 | 29.82 | 29.82 | 1,200 |
27 mar 2024 | 29.66 | 29.75 | 29.66 | 29.75 | 29.75 | 500 |
26 mar 2024 | 29.60 | 29.68 | 29.50 | 29.50 | 29.50 | 1,600 |
25 mar 2024 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | 200 |
22 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 100 |
21 mar 2024 | 29.87 | 29.95 | 29.77 | 29.77 | 29.77 | 31,200 |
20 mar 2024 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 700 |
19 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 100 |
18 mar 2024 | 29.39 | 29.39 | 29.26 | 29.26 | 29.26 | 600 |
15 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
14 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
13 mar 2024 | 29.39 | 29.41 | 29.36 | 29.36 | 29.36 | 2,200 |
12 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
11 mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
08 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
07 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 200 |
06 mar 2024 | 28.96 | 29.02 | 28.96 | 29.02 | 29.02 | 300 |
05 mar 2024 | 28.74 | 28.86 | 28.74 | 28.86 | 28.86 | 300 |
04 mar 2024 | 29.23 | 29.23 | 29.16 | 29.16 | 29.16 | 400 |
01 mar 2024 | 29.06 | 29.19 | 29.06 | 29.19 | 29.19 | 500 |
29 feb 2024 | 28.96 | 28.99 | 28.84 | 28.99 | 28.99 | 400 |
28 feb 2024 | 28.82 | 28.82 | 28.79 | 28.79 | 28.79 | 200 |
27 feb 2024 | 28.83 | 28.85 | 28.83 | 28.85 | 28.85 | 200 |
26 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 100 |
23 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
22 feb 2024 | 28.74 | 28.91 | 28.74 | 28.91 | 28.91 | 200 |
21 feb 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 28.30 | 300 |
20 feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
16 feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
15 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
14 feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
13 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
12 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
09 feb 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 500 |
08 feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 100 |
07 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
06 feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
05 feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
02 feb 2024 | 28.18 | 28.20 | 28.17 | 28.19 | 28.19 | 9,700 |
01 feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
31 ene 2024 | 27.75 | 27.75 | 27.56 | 27.56 | 27.56 | 400 |
30 ene 2024 | 28.02 | 28.02 | 27.97 | 27.97 | 27.97 | 200 |
29 ene 2024 | 27.81 | 28.18 | 27.79 | 28.18 | 28.18 | 9,100 |
26 ene 2024 | 27.80 | 27.80 | 27.77 | 27.77 | 27.77 | 400 |
25 ene 2024 | 27.78 | 27.81 | 27.78 | 27.80 | 27.80 | 500 |
24 ene 2024 | 27.84 | 27.89 | 27.67 | 27.67 | 27.67 | 8,400 |
23 ene 2024 | 27.61 | 27.66 | 27.61 | 27.64 | 27.64 | 1,900 |
22 ene 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
19 ene 2024 | 27.53 | 27.53 | 27.49 | 27.49 | 27.49 | 300 |
18 ene 2024 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 300 |
17 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
16 ene 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | 200 |
12 ene 2024 | 27.20 | 27.20 | 27.17 | 27.19 | 27.19 | 400 |
11 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
10 ene 2024 | 27.10 | 27.17 | 27.07 | 27.17 | 27.17 | 400 |
09 ene 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 27.04 | 200 |
08 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
05 ene 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
04 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
03 ene 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
02 ene 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.96 | 1,100 |
29 dic 2023 | 27.18 | 27.18 | 27.12 | 27.12 | 27.12 | 200 |
28 dic 2023 | 27.26 | 27.26 | 27.19 | 27.19 | 27.19 | 200 |
28 dic 2023 | 0.193 Dividendo | |||||
27 dic 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.16 | 200 |
26 dic 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.16 | 100 |
22 dic 2023 | 27.26 | 27.37 | 27.25 | 27.25 | 27.06 | 1,700 |
21 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | 100 |
20 dic 2023 | 27.29 | 27.29 | 27.00 | 27.00 | 26.81 | 400 |
19 dic 2023 | 27.36 | 27.36 | 27.30 | 27.30 | 27.11 | 1,700 |
18 dic 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.99 | 100 |
15 dic 2023 | 27.11 | 27.13 | 27.07 | 27.09 | 26.90 | 12,100 |
14 dic 2023 | 26.98 | 27.00 | 26.98 | 27.00 | 26.81 | 200 |
13 dic 2023 | 26.63 | 26.95 | 26.63 | 26.95 | 26.76 | 200 |
12 dic 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 100 |
11 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.30 | 100 |
08 dic 2023 | 26.33 | 26.39 | 26.33 | 26.39 | 26.20 | 500 |
*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. |