Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27.31 | 27.41 | 27.19 | 27.40 | 27.40 | 11,224 |
08 may 2024 | 26.80 | 27.30 | 26.80 | 27.26 | 27.26 | 8,700 |
07 may 2024 | 27.17 | 27.30 | 27.02 | 27.02 | 27.02 | 12,900 |
06 may 2024 | 26.92 | 27.17 | 26.92 | 27.14 | 27.14 | 9,200 |
03 may 2024 | 26.96 | 27.08 | 26.86 | 26.86 | 26.86 | 22,300 |
02 may 2024 | 26.56 | 26.78 | 26.50 | 26.64 | 26.64 | 17,000 |
01 may 2024 | 26.25 | 26.94 | 26.25 | 26.53 | 26.53 | 31,800 |
30 abr 2024 | 26.49 | 26.49 | 26.31 | 26.31 | 26.31 | 5,600 |
29 abr 2024 | 26.92 | 26.92 | 26.64 | 26.70 | 26.70 | 12,900 |
26 abr 2024 | 26.74 | 26.95 | 26.74 | 26.79 | 26.79 | 8,900 |
25 abr 2024 | 26.63 | 26.82 | 26.52 | 26.74 | 26.74 | 23,800 |
24 abr 2024 | 26.63 | 26.90 | 26.61 | 26.88 | 26.88 | 21,500 |
23 abr 2024 | 26.47 | 26.75 | 26.40 | 26.65 | 26.65 | 27,100 |
22 abr 2024 | 25.85 | 26.45 | 25.85 | 26.37 | 26.37 | 7,700 |
19 abr 2024 | 25.25 | 25.89 | 25.25 | 25.81 | 25.81 | 126,500 |
18 abr 2024 | 25.47 | 25.56 | 25.30 | 25.30 | 25.30 | 15,700 |
17 abr 2024 | 25.06 | 25.29 | 25.00 | 25.18 | 25.18 | 15,100 |
16 abr 2024 | 25.20 | 25.28 | 24.89 | 25.06 | 25.06 | 56,700 |
15 abr 2024 | 25.78 | 26.13 | 25.34 | 25.34 | 25.34 | 12,100 |
12 abr 2024 | 25.48 | 25.67 | 25.34 | 25.47 | 25.47 | 31,700 |
11 abr 2024 | 25.80 | 25.93 | 25.48 | 25.85 | 25.85 | 6,700 |
10 abr 2024 | 26.23 | 26.26 | 25.83 | 26.00 | 26.00 | 24,700 |
09 abr 2024 | 26.88 | 26.88 | 26.54 | 26.79 | 26.79 | 9,500 |
08 abr 2024 | 26.47 | 26.87 | 26.47 | 26.77 | 26.77 | 39,400 |
05 abr 2024 | 26.08 | 26.39 | 26.08 | 26.37 | 26.37 | 45,900 |
04 abr 2024 | 26.71 | 26.87 | 26.23 | 26.24 | 26.24 | 21,200 |
03 abr 2024 | 26.70 | 26.70 | 26.41 | 26.50 | 26.50 | 13,500 |
02 abr 2024 | 26.70 | 26.75 | 26.57 | 26.58 | 26.58 | 187,300 |
01 abr 2024 | 27.36 | 27.36 | 26.88 | 26.92 | 26.92 | 15,900 |
28 mar 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | 111,400 |
27 mar 2024 | 26.39 | 27.05 | 26.39 | 27.05 | 27.05 | 236,500 |
27 mar 2024 | 0.18 Dividendo | |||||
26 mar 2024 | 26.58 | 26.65 | 26.52 | 26.54 | 26.36 | 16,600 |
25 mar 2024 | 26.68 | 26.75 | 26.51 | 26.54 | 26.36 | 5,000 |
22 mar 2024 | 26.84 | 27.05 | 26.59 | 26.59 | 26.41 | 128,500 |
21 mar 2024 | 26.50 | 26.98 | 26.50 | 26.98 | 26.80 | 455,300 |
20 mar 2024 | 25.70 | 26.46 | 25.67 | 26.40 | 26.22 | 24,400 |
19 mar 2024 | 25.63 | 25.88 | 25.63 | 25.76 | 25.59 | 79,800 |
18 mar 2024 | 25.67 | 25.77 | 25.49 | 25.75 | 25.58 | 6,000 |
15 mar 2024 | 25.55 | 25.84 | 25.50 | 25.66 | 25.49 | 12,200 |
14 mar 2024 | 26.04 | 26.04 | 25.42 | 25.54 | 25.37 | 73,700 |
13 mar 2024 | 26.12 | 26.36 | 26.07 | 26.07 | 25.89 | 9,000 |
12 mar 2024 | 26.06 | 26.19 | 25.95 | 26.11 | 25.93 | 9,400 |
11 mar 2024 | 26.10 | 26.12 | 26.00 | 26.02 | 25.84 | 28,000 |
08 mar 2024 | 26.19 | 26.40 | 26.08 | 26.08 | 25.90 | 4,300 |
07 mar 2024 | 26.30 | 26.33 | 26.00 | 26.08 | 25.90 | 177,800 |
06 mar 2024 | 26.10 | 26.19 | 25.70 | 26.04 | 25.86 | 130,700 |
05 mar 2024 | 25.57 | 26.31 | 25.57 | 26.10 | 25.92 | 65,400 |
04 mar 2024 | 25.15 | 25.85 | 25.15 | 25.57 | 25.40 | 55,100 |
01 mar 2024 | 24.84 | 25.11 | 24.75 | 25.07 | 24.90 | 60,200 |
29 feb 2024 | 24.98 | 25.30 | 24.94 | 25.15 | 24.98 | 30,600 |
28 feb 2024 | 25.05 | 25.12 | 24.85 | 24.85 | 24.68 | 23,600 |
27 feb 2024 | 24.79 | 25.00 | 24.79 | 25.00 | 24.83 | 12,600 |
26 feb 2024 | 24.89 | 24.99 | 24.58 | 24.64 | 24.47 | 15,700 |
23 feb 2024 | 24.72 | 25.00 | 24.72 | 24.87 | 24.70 | 90,200 |
22 feb 2024 | 24.73 | 25.10 | 24.71 | 24.83 | 24.66 | 14,200 |
21 feb 2024 | 24.79 | 24.79 | 24.33 | 24.73 | 24.56 | 12,200 |
20 feb 2024 | 24.58 | 24.79 | 24.53 | 24.69 | 24.52 | 11,900 |
16 feb 2024 | 24.61 | 24.85 | 24.61 | 24.80 | 24.63 | 35,800 |
15 feb 2024 | 24.35 | 25.00 | 24.35 | 24.88 | 24.71 | 16,800 |
14 feb 2024 | 24.33 | 24.33 | 24.16 | 24.28 | 24.12 | 5,300 |
13 feb 2024 | 24.30 | 24.30 | 23.60 | 23.90 | 23.74 | 20,300 |
12 feb 2024 | 24.35 | 24.78 | 24.31 | 24.65 | 24.48 | 35,200 |
09 feb 2024 | 24.03 | 24.22 | 24.00 | 24.22 | 24.06 | 3,400 |
08 feb 2024 | 23.98 | 24.21 | 23.92 | 24.15 | 23.99 | 10,400 |
07 feb 2024 | 24.21 | 24.21 | 23.70 | 24.13 | 23.97 | 15,100 |
06 feb 2024 | 24.17 | 24.23 | 24.09 | 24.20 | 24.04 | 15,000 |
05 feb 2024 | 24.24 | 24.37 | 24.17 | 24.31 | 24.15 | 11,400 |
02 feb 2024 | 23.94 | 24.68 | 23.94 | 24.61 | 24.44 | 16,100 |
01 feb 2024 | 24.81 | 24.95 | 23.80 | 24.36 | 24.19 | 95,100 |
31 ene 2024 | 25.20 | 25.43 | 24.83 | 24.83 | 24.66 | 39,000 |
30 ene 2024 | 25.36 | 25.63 | 25.36 | 25.57 | 25.40 | 23,500 |
29 ene 2024 | 25.10 | 25.25 | 24.94 | 25.18 | 25.01 | 9,000 |
26 ene 2024 | 25.00 | 25.09 | 24.98 | 25.03 | 24.86 | 3,800 |
25 ene 2024 | 24.93 | 25.15 | 24.66 | 24.91 | 24.74 | 13,700 |
24 ene 2024 | 24.75 | 25.08 | 24.75 | 24.88 | 24.71 | 32,700 |
23 ene 2024 | 24.51 | 24.70 | 24.47 | 24.64 | 24.47 | 2,900 |
22 ene 2024 | 24.38 | 24.70 | 24.38 | 24.64 | 24.47 | 19,300 |
19 ene 2024 | 23.57 | 24.35 | 23.57 | 24.33 | 24.16 | 60,500 |
18 ene 2024 | 23.78 | 23.78 | 23.32 | 23.61 | 23.45 | 7,800 |
17 ene 2024 | 23.58 | 23.78 | 23.58 | 23.71 | 23.55 | 7,900 |
16 ene 2024 | 24.04 | 24.04 | 23.64 | 23.80 | 23.64 | 34,300 |
15 ene 2024 | 24.12 | 24.15 | 24.10 | 24.11 | 23.95 | 9,800 |
12 ene 2024 | 24.49 | 24.68 | 24.04 | 24.21 | 24.05 | 20,800 |
11 ene 2024 | 24.70 | 24.70 | 24.25 | 24.49 | 24.32 | 74,200 |
10 ene 2024 | 24.69 | 24.83 | 24.60 | 24.83 | 24.66 | 7,800 |
09 ene 2024 | 25.02 | 25.02 | 24.79 | 24.85 | 24.68 | 9,000 |
08 ene 2024 | 25.00 | 25.14 | 24.74 | 25.14 | 24.97 | 16,000 |
05 ene 2024 | 24.43 | 25.23 | 24.43 | 25.02 | 24.85 | 38,100 |
04 ene 2024 | 24.38 | 24.80 | 24.38 | 24.59 | 24.42 | 21,100 |
03 ene 2024 | 24.70 | 24.70 | 24.39 | 24.39 | 24.22 | 14,100 |
02 ene 2024 | 24.49 | 25.11 | 24.48 | 25.02 | 24.85 | 14,400 |
29 dic 2023 | 24.94 | 24.94 | 24.67 | 24.74 | 24.57 | 16,500 |
28 dic 2023 | 24.81 | 24.90 | 24.81 | 24.88 | 24.71 | 16,900 |
27 dic 2023 | 24.00 | 24.86 | 23.72 | 24.77 | 24.60 | 31,400 |
27 dic 2023 | 0.18 Dividendo | |||||
22 dic 2023 | 24.78 | 24.85 | 24.70 | 24.71 | 24.36 | 20,100 |
21 dic 2023 | 24.51 | 24.72 | 24.49 | 24.65 | 24.30 | 26,100 |
20 dic 2023 | 24.94 | 25.04 | 24.40 | 24.40 | 24.06 | 39,200 |
19 dic 2023 | 24.71 | 25.03 | 24.58 | 24.97 | 24.62 | 44,500 |
*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. |