Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27.39 | 27.44 | 27.39 | 27.42 | 27.42 | 17,900 |
08 may 2024 | 27.42 | 27.42 | 27.36 | 27.37 | 27.37 | 19,200 |
07 may 2024 | 27.41 | 27.47 | 27.37 | 27.37 | 27.37 | 26,200 |
06 may 2024 | 27.32 | 27.38 | 27.32 | 27.35 | 27.35 | 51,800 |
03 may 2024 | 27.33 | 27.33 | 27.23 | 27.27 | 27.27 | 594,400 |
02 may 2024 | 27.07 | 27.18 | 27.07 | 27.13 | 27.13 | 34,600 |
01 may 2024 | 27.16 | 27.22 | 27.06 | 27.10 | 27.10 | 19,600 |
30 abr 2024 | 27.21 | 27.27 | 27.09 | 27.09 | 27.09 | 18,100 |
29 abr 2024 | 27.21 | 27.26 | 27.20 | 27.23 | 27.23 | 16,200 |
26 abr 2024 | 27.19 | 27.25 | 27.18 | 27.22 | 27.22 | 100,400 |
25 abr 2024 | 27.02 | 27.15 | 27.02 | 27.12 | 27.12 | 18,600 |
24 abr 2024 | 27.23 | 27.23 | 27.11 | 27.15 | 27.15 | 9,800 |
23 abr 2024 | 27.15 | 27.19 | 27.06 | 27.13 | 27.13 | 23,400 |
22 abr 2024 | 26.96 | 27.08 | 26.96 | 27.02 | 27.02 | 29,900 |
19 abr 2024 | 26.93 | 27.04 | 26.90 | 26.90 | 26.90 | 10,400 |
18 abr 2024 | 27.11 | 27.11 | 26.99 | 27.01 | 27.01 | 153,800 |
17 abr 2024 | 27.11 | 27.12 | 27.00 | 27.00 | 27.00 | 176,300 |
16 abr 2024 | 27.08 | 27.12 | 27.04 | 27.09 | 27.09 | 18,200 |
15 abr 2024 | 27.35 | 27.35 | 27.04 | 27.08 | 27.08 | 16,600 |
12 abr 2024 | 27.29 | 27.31 | 27.17 | 27.20 | 27.20 | 33,600 |
11 abr 2024 | 27.33 | 27.38 | 27.24 | 27.34 | 27.34 | 36,100 |
10 abr 2024 | 27.30 | 27.31 | 27.22 | 27.28 | 27.28 | 17,900 |
09 abr 2024 | 27.41 | 27.41 | 27.27 | 27.36 | 27.36 | 48,400 |
08 abr 2024 | 27.41 | 27.41 | 27.30 | 27.34 | 27.34 | 39,500 |
05 abr 2024 | 27.31 | 27.35 | 27.26 | 27.30 | 27.30 | 43,300 |
04 abr 2024 | 27.40 | 27.45 | 27.21 | 27.21 | 27.21 | 68,500 |
03 abr 2024 | 27.36 | 27.60 | 27.29 | 27.30 | 27.30 | 28,200 |
02 abr 2024 | 27.37 | 27.37 | 27.28 | 27.31 | 27.31 | 122,200 |
01 abr 2024 | 27.72 | 27.72 | 27.35 | 27.35 | 27.35 | 195,900 |
28 mar 2024 | 27.44 | 27.45 | 27.36 | 27.41 | 27.41 | 69,600 |
27 mar 2024 | 27.47 | 27.47 | 27.35 | 27.35 | 27.35 | 53,400 |
26 mar 2024 | 27.40 | 27.41 | 27.35 | 27.35 | 27.35 | 16,700 |
25 mar 2024 | 27.49 | 27.49 | 27.34 | 27.37 | 27.37 | 43,800 |
22 mar 2024 | 27.39 | 27.41 | 27.35 | 27.35 | 27.35 | 17,500 |
21 mar 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 27.32 | 28,700 |
20 mar 2024 | 27.42 | 27.42 | 27.29 | 27.36 | 27.36 | 27,700 |
19 mar 2024 | 27.39 | 27.39 | 27.31 | 27.34 | 27.34 | 14,600 |
18 mar 2024 | 27.27 | 27.36 | 27.27 | 27.32 | 27.32 | 11,500 |
15 mar 2024 | 27.30 | 27.35 | 27.26 | 27.31 | 27.31 | 35,300 |
14 mar 2024 | 27.37 | 27.37 | 27.25 | 27.30 | 27.30 | 12,200 |
13 mar 2024 | 27.30 | 27.34 | 27.25 | 27.30 | 27.30 | 16,100 |
12 mar 2024 | 27.28 | 27.32 | 27.23 | 27.32 | 27.32 | 23,700 |
11 mar 2024 | 27.25 | 27.32 | 27.23 | 27.26 | 27.26 | 15,000 |
08 mar 2024 | 27.20 | 27.33 | 27.20 | 27.24 | 27.24 | 38,800 |
07 mar 2024 | 27.65 | 27.65 | 27.24 | 27.26 | 27.26 | 15,900 |
06 mar 2024 | 27.17 | 27.28 | 27.17 | 27.21 | 27.21 | 16,300 |
05 mar 2024 | 27.21 | 27.28 | 27.17 | 27.21 | 27.21 | 7,400 |
04 mar 2024 | 27.28 | 27.29 | 27.18 | 27.20 | 27.20 | 150,200 |
01 mar 2024 | 27.23 | 27.27 | 27.21 | 27.23 | 27.23 | 41,700 |
29 feb 2024 | 27.28 | 27.63 | 27.17 | 27.22 | 27.22 | 16,600 |
28 feb 2024 | 27.20 | 27.25 | 27.17 | 27.19 | 27.19 | 9,000 |
27 feb 2024 | 27.28 | 27.28 | 27.17 | 27.21 | 27.21 | 15,900 |
26 feb 2024 | 27.26 | 27.26 | 27.14 | 27.16 | 27.16 | 65,300 |
23 feb 2024 | 27.17 | 27.22 | 27.16 | 27.16 | 27.16 | 32,400 |
22 feb 2024 | 27.20 | 27.24 | 27.12 | 27.14 | 27.14 | 6,300 |
21 feb 2024 | 27.08 | 27.10 | 27.02 | 27.09 | 27.09 | 14,400 |
20 feb 2024 | 27.11 | 27.11 | 27.04 | 27.06 | 27.06 | 22,400 |
16 feb 2024 | 27.07 | 27.13 | 27.07 | 27.09 | 27.09 | 18,200 |
15 feb 2024 | 27.07 | 27.17 | 27.03 | 27.11 | 27.11 | 39,800 |
14 feb 2024 | 27.10 | 27.10 | 26.99 | 27.08 | 27.08 | 13,600 |
13 feb 2024 | 27.01 | 27.06 | 26.95 | 27.00 | 27.00 | 21,000 |
12 feb 2024 | 27.14 | 27.14 | 27.02 | 27.07 | 27.07 | 399,000 |
09 feb 2024 | 27.11 | 27.11 | 27.01 | 27.08 | 27.08 | 47,600 |
08 feb 2024 | 27.09 | 27.09 | 27.01 | 27.06 | 27.06 | 15,800 |
07 feb 2024 | 26.97 | 27.35 | 26.97 | 27.04 | 27.04 | 29,200 |
06 feb 2024 | 26.93 | 27.01 | 26.93 | 26.99 | 26.99 | 15,100 |
05 feb 2024 | 26.95 | 27.21 | 26.88 | 26.97 | 26.97 | 54,200 |
02 feb 2024 | 26.87 | 26.99 | 26.87 | 26.97 | 26.97 | 54,300 |
01 feb 2024 | 27.40 | 27.40 | 26.81 | 26.90 | 26.90 | 21,000 |
31 ene 2024 | 26.90 | 27.11 | 26.81 | 26.81 | 26.81 | 23,200 |
30 ene 2024 | 26.96 | 26.98 | 26.86 | 26.92 | 26.92 | 18,500 |
29 ene 2024 | 26.94 | 26.94 | 26.84 | 26.92 | 26.92 | 33,600 |
26 ene 2024 | 26.92 | 26.92 | 26.82 | 26.86 | 26.86 | 10,700 |
25 ene 2024 | 26.91 | 26.91 | 26.83 | 26.87 | 26.87 | 108,700 |
24 ene 2024 | 26.89 | 26.97 | 26.81 | 26.81 | 26.81 | 23,200 |
23 ene 2024 | 26.85 | 26.85 | 26.75 | 26.82 | 26.82 | 28,000 |
22 ene 2024 | 26.84 | 26.84 | 26.75 | 26.79 | 26.79 | 25,600 |
19 ene 2024 | 26.68 | 26.76 | 26.56 | 26.76 | 26.76 | 21,400 |
18 ene 2024 | 26.63 | 27.01 | 26.57 | 26.65 | 26.65 | 22,500 |
17 ene 2024 | 26.62 | 26.62 | 26.48 | 26.55 | 26.55 | 19,200 |
16 ene 2024 | 26.67 | 26.67 | 26.56 | 26.61 | 26.61 | 31,000 |
12 ene 2024 | 26.72 | 26.72 | 26.61 | 26.65 | 26.65 | 45,500 |
11 ene 2024 | 26.73 | 26.73 | 26.52 | 26.64 | 26.64 | 53,300 |
10 ene 2024 | 26.63 | 26.64 | 26.55 | 26.58 | 26.58 | 88,500 |
09 ene 2024 | 26.61 | 26.61 | 26.50 | 26.57 | 26.57 | 67,500 |
08 ene 2024 | 26.48 | 26.58 | 26.46 | 26.58 | 26.58 | 24,600 |
05 ene 2024 | 26.46 | 26.50 | 26.42 | 26.45 | 26.45 | 27,900 |
04 ene 2024 | 26.47 | 26.51 | 26.41 | 26.41 | 26.41 | 146,700 |
03 ene 2024 | 26.51 | 26.53 | 26.41 | 26.46 | 26.46 | 95,900 |
02 ene 2024 | 26.51 | 26.59 | 26.43 | 26.53 | 26.53 | 411,500 |
29 dic 2023 | 26.61 | 26.74 | 26.53 | 26.59 | 26.59 | 128,300 |
28 dic 2023 | 26.62 | 26.62 | 26.53 | 26.57 | 26.57 | 122,200 |
27 dic 2023 | 26.55 | 26.57 | 26.50 | 26.52 | 26.52 | 47,300 |
26 dic 2023 | 26.55 | 26.57 | 26.50 | 26.55 | 26.55 | 7,200 |
22 dic 2023 | 26.60 | 26.60 | 26.52 | 26.55 | 26.55 | 27,200 |
21 dic 2023 | 26.52 | 26.55 | 26.50 | 26.55 | 26.55 | 66,700 |
20 dic 2023 | 26.54 | 26.55 | 26.50 | 26.52 | 26.52 | 71,500 |
19 dic 2023 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | 4,400 |
18 dic 2023 | 26.45 | 26.54 | 26.45 | 26.50 | 26.50 | 16,000 |
15 dic 2023 | 26.50 | 26.54 | 26.46 | 26.53 | 26.53 | 19,100 |
*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. |