Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 28.61 | 28.62 | 28.53 | 28.56 | 28.56 | 698,000 |
16 may 2024 | 28.56 | 28.59 | 28.52 | 28.56 | 28.56 | 1,726,900 |
15 may 2024 | 28.56 | 28.64 | 28.49 | 28.49 | 28.49 | 705,600 |
14 may 2024 | 28.69 | 28.71 | 28.67 | 28.67 | 28.67 | 525,200 |
13 may 2024 | 28.69 | 28.75 | 28.69 | 28.73 | 28.73 | 371,700 |
10 may 2024 | 28.73 | 28.78 | 28.70 | 28.74 | 28.74 | 406,200 |
09 may 2024 | 28.78 | 28.79 | 28.70 | 28.70 | 28.70 | 388,400 |
08 may 2024 | 28.80 | 28.82 | 28.78 | 28.80 | 28.80 | 361,700 |
07 may 2024 | 28.68 | 28.78 | 28.67 | 28.76 | 28.76 | 450,300 |
06 may 2024 | 28.63 | 28.69 | 28.63 | 28.68 | 28.68 | 1,365,000 |
03 may 2024 | 28.60 | 28.70 | 28.55 | 28.65 | 28.65 | 856,400 |
02 may 2024 | 28.85 | 28.89 | 28.72 | 28.73 | 28.73 | 1,344,600 |
01 may 2024 | 28.97 | 28.99 | 28.82 | 28.95 | 28.95 | 3,025,300 |
30 abr 2024 | 28.89 | 28.98 | 28.86 | 28.98 | 28.98 | 819,900 |
29 abr 2024 | 28.85 | 28.88 | 28.75 | 28.80 | 28.80 | 783,200 |
26 abr 2024 | 28.85 | 28.95 | 28.84 | 28.89 | 28.89 | 1,018,400 |
25 abr 2024 | 28.87 | 28.88 | 28.75 | 28.76 | 28.76 | 639,700 |
24 abr 2024 | 28.81 | 28.86 | 28.80 | 28.82 | 28.82 | 299,700 |
23 abr 2024 | 28.88 | 28.89 | 28.76 | 28.79 | 28.79 | 780,900 |
22 abr 2024 | 28.97 | 28.97 | 28.88 | 28.91 | 28.91 | 302,600 |
19 abr 2024 | 28.84 | 28.92 | 28.82 | 28.90 | 28.90 | 831,000 |
18 abr 2024 | 28.84 | 28.90 | 28.83 | 28.90 | 28.90 | 826,400 |
17 abr 2024 | 28.88 | 28.92 | 28.80 | 28.84 | 28.84 | 1,293,500 |
16 abr 2024 | 28.89 | 28.97 | 28.86 | 28.93 | 28.93 | 1,490,800 |
15 abr 2024 | 28.85 | 28.90 | 28.84 | 28.89 | 28.89 | 614,100 |
12 abr 2024 | 28.82 | 28.86 | 28.80 | 28.84 | 28.84 | 620,700 |
11 abr 2024 | 28.56 | 28.69 | 28.56 | 28.61 | 28.61 | 1,112,400 |
10 abr 2024 | 28.49 | 28.62 | 28.49 | 28.59 | 28.59 | 1,016,800 |
09 abr 2024 | 28.23 | 28.31 | 28.22 | 28.29 | 28.29 | 600,400 |
08 abr 2024 | 28.33 | 28.33 | 28.28 | 28.30 | 28.30 | 379,200 |
05 abr 2024 | 28.41 | 28.43 | 28.31 | 28.34 | 28.34 | 469,200 |
04 abr 2024 | 28.23 | 28.31 | 28.22 | 28.31 | 28.31 | 1,404,900 |
03 abr 2024 | 28.41 | 28.42 | 28.29 | 28.31 | 28.31 | 3,024,900 |
02 abr 2024 | 28.46 | 28.46 | 28.40 | 28.44 | 28.44 | 582,100 |
01 abr 2024 | 28.38 | 28.51 | 28.37 | 28.48 | 28.48 | 664,400 |
28 mar 2024 | 28.32 | 28.37 | 28.30 | 28.37 | 28.37 | 392,000 |
27 mar 2024 | 28.30 | 28.32 | 28.28 | 28.29 | 28.29 | 209,600 |
26 mar 2024 | 28.22 | 28.28 | 28.21 | 28.27 | 28.27 | 245,800 |
25 mar 2024 | 28.25 | 28.26 | 28.22 | 28.25 | 28.25 | 255,200 |
22 mar 2024 | 28.26 | 28.32 | 28.24 | 28.32 | 28.32 | 736,500 |
21 mar 2024 | 28.08 | 28.18 | 28.07 | 28.17 | 28.17 | 719,600 |
20 mar 2024 | 28.19 | 28.20 | 27.98 | 27.98 | 27.98 | 837,900 |
19 mar 2024 | 28.12 | 28.14 | 28.09 | 28.11 | 28.11 | 909,000 |
18 mar 2024 | 27.99 | 28.05 | 27.99 | 28.04 | 28.04 | 659,700 |
15 mar 2024 | 27.99 | 28.00 | 27.96 | 27.98 | 27.98 | 396,600 |
14 mar 2024 | 27.86 | 27.97 | 27.86 | 27.95 | 27.95 | 1,062,900 |
13 mar 2024 | 27.81 | 27.83 | 27.76 | 27.80 | 27.80 | 304,700 |
12 mar 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 27.83 | 832,000 |
11 mar 2024 | 27.79 | 27.83 | 27.78 | 27.81 | 27.81 | 541,900 |
08 mar 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 27.78 | 939,800 |
07 mar 2024 | 27.86 | 27.88 | 27.77 | 27.77 | 27.77 | 1,081,500 |
06 mar 2024 | 27.95 | 27.96 | 27.87 | 27.91 | 27.91 | 841,600 |
05 mar 2024 | 28.03 | 28.05 | 27.96 | 28.01 | 28.01 | 1,249,300 |
04 mar 2024 | 28.04 | 28.05 | 28.00 | 28.04 | 28.04 | 853,200 |
01 mar 2024 | 28.11 | 28.16 | 28.03 | 28.04 | 28.04 | 779,700 |
29 feb 2024 | 28.00 | 28.12 | 27.97 | 28.09 | 28.09 | 1,038,700 |
28 feb 2024 | 28.05 | 28.08 | 28.02 | 28.03 | 28.03 | 502,900 |
27 feb 2024 | 28.01 | 28.03 | 27.97 | 28.01 | 28.01 | 1,424,900 |
26 feb 2024 | 27.99 | 28.02 | 27.98 | 27.99 | 27.99 | 636,800 |
23 feb 2024 | 28.01 | 28.05 | 28.00 | 28.04 | 28.04 | 538,700 |
22 feb 2024 | 28.06 | 28.08 | 28.02 | 28.02 | 28.02 | 895,300 |
21 feb 2024 | 28.04 | 28.08 | 28.02 | 28.02 | 28.02 | 878,600 |
20 feb 2024 | 28.00 | 28.06 | 27.97 | 28.05 | 28.05 | 1,142,700 |
16 feb 2024 | 28.18 | 28.18 | 28.07 | 28.09 | 28.09 | 643,500 |
15 feb 2024 | 28.11 | 28.14 | 28.06 | 28.08 | 28.08 | 948,900 |
14 feb 2024 | 28.24 | 28.24 | 28.17 | 28.19 | 28.19 | 3,242,200 |
13 feb 2024 | 28.18 | 28.26 | 28.18 | 28.24 | 28.24 | 3,596,900 |
12 feb 2024 | 28.03 | 28.07 | 28.00 | 28.02 | 28.02 | 1,127,700 |
09 feb 2024 | 28.02 | 28.03 | 27.98 | 27.99 | 27.99 | 1,118,200 |
08 feb 2024 | 28.06 | 28.08 | 28.00 | 28.01 | 28.01 | 1,686,900 |
07 feb 2024 | 28.00 | 28.01 | 27.96 | 27.98 | 27.98 | 849,000 |
06 feb 2024 | 28.10 | 28.11 | 28.00 | 28.01 | 28.01 | 621,700 |
05 feb 2024 | 28.06 | 28.13 | 28.06 | 28.09 | 28.09 | 3,422,600 |
02 feb 2024 | 27.88 | 27.97 | 27.86 | 27.94 | 27.94 | 3,216,000 |
01 feb 2024 | 27.81 | 27.84 | 27.66 | 27.69 | 27.69 | 3,755,500 |
31 ene 2024 | 27.71 | 27.86 | 27.65 | 27.83 | 27.83 | 3,424,500 |
30 ene 2024 | 27.76 | 27.83 | 27.73 | 27.76 | 27.76 | 460,600 |
29 ene 2024 | 27.85 | 27.88 | 27.77 | 27.78 | 27.78 | 1,286,200 |
26 ene 2024 | 27.74 | 27.78 | 27.71 | 27.78 | 27.78 | 1,154,700 |
25 ene 2024 | 27.72 | 27.83 | 27.72 | 27.78 | 27.78 | 1,250,900 |
24 ene 2024 | 27.57 | 27.71 | 27.56 | 27.70 | 27.70 | 851,100 |
23 ene 2024 | 27.75 | 27.85 | 27.75 | 27.78 | 27.78 | 996,900 |
22 ene 2024 | 27.69 | 27.73 | 27.66 | 27.71 | 27.71 | 2,171,700 |
19 ene 2024 | 27.74 | 27.76 | 27.69 | 27.70 | 27.70 | 1,116,600 |
18 ene 2024 | 27.75 | 27.78 | 27.73 | 27.74 | 27.74 | 2,123,700 |
17 ene 2024 | 27.75 | 27.79 | 27.71 | 27.71 | 27.71 | 930,100 |
16 ene 2024 | 27.63 | 27.71 | 27.62 | 27.69 | 27.69 | 1,061,500 |
12 ene 2024 | 27.40 | 27.46 | 27.35 | 27.45 | 27.45 | 849,000 |
11 ene 2024 | 27.45 | 27.52 | 27.38 | 27.42 | 27.42 | 1,172,800 |
10 ene 2024 | 27.44 | 27.46 | 27.39 | 27.40 | 27.40 | 1,514,800 |
09 ene 2024 | 27.39 | 27.48 | 27.38 | 27.45 | 27.45 | 407,200 |
08 ene 2024 | 27.38 | 27.39 | 27.31 | 27.36 | 27.36 | 1,193,100 |
05 ene 2024 | 27.43 | 27.44 | 27.26 | 27.41 | 27.41 | 1,082,100 |
04 ene 2024 | 27.42 | 27.43 | 27.35 | 27.41 | 27.41 | 2,839,300 |
03 ene 2024 | 27.42 | 27.47 | 27.36 | 27.41 | 27.41 | 1,222,900 |
02 ene 2024 | 27.29 | 27.33 | 27.26 | 27.32 | 27.32 | 2,109,400 |
29 dic 2023 | 27.08 | 27.10 | 27.02 | 27.09 | 27.09 | 983,400 |
28 dic 2023 | 26.98 | 27.07 | 26.92 | 27.04 | 27.04 | 2,087,100 |
27 dic 2023 | 27.04 | 27.04 | 26.93 | 26.95 | 26.95 | 783,700 |
26 dic 2023 | 27.12 | 27.13 | 27.08 | 27.09 | 27.09 | 1,106,200 |
*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. |