Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 27.45 | 27.55 | 26.76 | 27.31 | 27.31 | 580,200 |
13 jun 2024 | 27.74 | 28.07 | 26.96 | 27.16 | 27.16 | 426,200 |
12 jun 2024 | 28.44 | 28.75 | 27.69 | 27.86 | 27.86 | 786,800 |
11 jun 2024 | 27.28 | 27.71 | 26.89 | 27.60 | 27.60 | 516,800 |
10 jun 2024 | 27.56 | 27.61 | 26.69 | 27.59 | 27.59 | 918,100 |
07 jun 2024 | 28.20 | 28.42 | 27.22 | 27.37 | 27.37 | 1,012,500 |
06 jun 2024 | 28.30 | 29.61 | 28.30 | 29.53 | 29.53 | 741,700 |
05 jun 2024 | 27.71 | 28.29 | 27.62 | 28.21 | 28.21 | 1,150,400 |
04 jun 2024 | 29.08 | 29.16 | 27.58 | 27.65 | 27.65 | 704,000 |
03 jun 2024 | 29.96 | 30.00 | 29.45 | 29.61 | 29.61 | 539,100 |
31 may 2024 | 30.58 | 30.71 | 29.44 | 30.01 | 30.01 | 1,632,100 |
30 may 2024 | 30.27 | 30.86 | 30.24 | 30.41 | 30.41 | 448,900 |
29 may 2024 | 30.40 | 30.77 | 30.25 | 30.38 | 30.38 | 574,700 |
28 may 2024 | 30.14 | 31.04 | 29.86 | 30.91 | 30.91 | 1,131,700 |
27 may 2024 | 29.20 | 29.95 | 29.02 | 29.94 | 29.94 | 329,500 |
24 may 2024 | 28.84 | 29.27 | 28.66 | 28.75 | 28.75 | 665,300 |
23 may 2024 | 29.01 | 29.30 | 28.46 | 28.61 | 28.61 | 980,900 |
22 may 2024 | 29.94 | 30.43 | 29.09 | 29.18 | 29.18 | 831,500 |
21 may 2024 | 30.00 | 30.67 | 29.73 | 30.32 | 30.32 | 1,190,400 |
17 may 2024 | 29.00 | 29.45 | 28.42 | 29.42 | 29.42 | 1,013,000 |
17 may 2024 | 0.136 Dividendo | |||||
16 may 2024 | 28.00 | 28.32 | 27.67 | 28.06 | 27.92 | 676,200 |
15 may 2024 | 28.00 | 28.68 | 27.55 | 28.30 | 28.16 | 855,700 |
14 may 2024 | 27.40 | 27.86 | 27.24 | 27.80 | 27.67 | 652,700 |
13 may 2024 | 27.83 | 28.05 | 27.06 | 27.29 | 27.16 | 621,100 |
10 may 2024 | 28.39 | 28.49 | 27.79 | 27.86 | 27.72 | 1,023,000 |
09 may 2024 | 26.02 | 28.40 | 26.02 | 28.22 | 28.08 | 1,034,400 |
08 may 2024 | 25.63 | 26.16 | 25.46 | 25.60 | 25.48 | 750,400 |
07 may 2024 | 25.80 | 26.00 | 25.65 | 25.94 | 25.81 | 535,100 |
06 may 2024 | 25.57 | 26.05 | 25.56 | 25.80 | 25.67 | 1,065,500 |
03 may 2024 | 25.16 | 25.50 | 24.82 | 24.97 | 24.85 | 665,700 |
02 may 2024 | 25.20 | 25.52 | 24.95 | 25.15 | 25.03 | 729,400 |
01 may 2024 | 25.48 | 26.33 | 25.31 | 25.57 | 25.45 | 944,100 |
30 abr 2024 | 25.45 | 26.07 | 25.34 | 25.39 | 25.27 | 731,500 |
29 abr 2024 | 26.01 | 26.47 | 25.64 | 26.31 | 26.18 | 645,300 |
26 abr 2024 | 26.31 | 26.46 | 25.73 | 25.98 | 25.85 | 501,900 |
25 abr 2024 | 25.47 | 26.06 | 25.16 | 25.91 | 25.78 | 838,900 |
24 abr 2024 | 25.20 | 25.70 | 25.20 | 25.52 | 25.40 | 593,400 |
23 abr 2024 | 24.89 | 25.61 | 24.72 | 25.42 | 25.30 | 630,500 |
22 abr 2024 | 25.00 | 25.62 | 24.78 | 24.98 | 24.86 | 865,200 |
19 abr 2024 | 26.06 | 26.57 | 26.05 | 26.24 | 26.11 | 645,100 |
18 abr 2024 | 26.39 | 26.50 | 25.83 | 26.26 | 26.13 | 875,300 |
17 abr 2024 | 26.20 | 26.78 | 25.77 | 26.06 | 25.93 | 737,100 |
16 abr 2024 | 25.80 | 26.16 | 25.16 | 25.96 | 25.83 | 1,012,100 |
15 abr 2024 | 26.51 | 26.85 | 25.70 | 26.30 | 26.17 | 1,060,300 |
12 abr 2024 | 27.74 | 28.31 | 26.08 | 26.41 | 26.28 | 1,437,500 |
11 abr 2024 | 26.37 | 26.88 | 25.88 | 26.80 | 26.67 | 925,900 |
10 abr 2024 | 25.11 | 26.43 | 24.77 | 26.06 | 25.93 | 1,400,200 |
09 abr 2024 | 25.08 | 26.35 | 25.08 | 26.21 | 26.08 | 1,477,000 |
08 abr 2024 | 24.48 | 24.80 | 23.85 | 24.58 | 24.46 | 1,088,600 |
05 abr 2024 | 22.72 | 24.00 | 22.61 | 23.85 | 23.73 | 1,194,600 |
04 abr 2024 | 22.74 | 23.04 | 22.33 | 22.62 | 22.51 | 978,800 |
03 abr 2024 | 21.63 | 22.96 | 21.53 | 22.85 | 22.74 | 2,548,300 |
02 abr 2024 | 21.07 | 21.57 | 20.96 | 21.43 | 21.33 | 953,800 |
01 abr 2024 | 20.92 | 21.13 | 20.52 | 20.70 | 20.60 | 1,085,900 |
28 mar 2024 | 19.99 | 20.54 | 19.92 | 20.42 | 20.32 | 726,300 |
27 mar 2024 | 19.00 | 19.81 | 19.00 | 19.81 | 19.71 | 678,000 |
26 mar 2024 | 19.39 | 19.47 | 18.90 | 18.90 | 18.81 | 516,900 |
25 mar 2024 | 19.05 | 19.37 | 19.03 | 19.13 | 19.04 | 607,900 |
22 mar 2024 | 18.87 | 19.18 | 18.76 | 18.84 | 18.75 | 443,600 |
21 mar 2024 | 19.53 | 19.68 | 18.91 | 18.93 | 18.84 | 645,500 |
20 mar 2024 | 18.52 | 19.43 | 18.37 | 19.21 | 19.12 | 1,003,700 |
19 mar 2024 | 19.07 | 19.24 | 18.49 | 18.58 | 18.49 | 852,300 |
18 mar 2024 | 19.60 | 19.60 | 19.17 | 19.20 | 19.11 | 499,000 |
15 mar 2024 | 19.10 | 19.68 | 19.04 | 19.68 | 19.58 | 1,291,000 |
14 mar 2024 | 19.10 | 19.32 | 18.96 | 19.15 | 19.06 | 814,400 |
13 mar 2024 | 18.84 | 19.52 | 18.76 | 19.26 | 19.17 | 710,600 |
12 mar 2024 | 18.69 | 18.92 | 18.52 | 18.84 | 18.75 | 597,900 |
11 mar 2024 | 18.65 | 19.27 | 18.62 | 18.94 | 18.85 | 592,200 |
08 mar 2024 | 18.99 | 19.06 | 18.53 | 18.69 | 18.60 | 767,800 |
07 mar 2024 | 18.40 | 18.87 | 18.19 | 18.86 | 18.77 | 615,700 |
06 mar 2024 | 18.17 | 18.43 | 18.08 | 18.22 | 18.13 | 722,300 |
05 mar 2024 | 18.40 | 18.47 | 17.90 | 17.94 | 17.85 | 732,000 |
04 mar 2024 | 17.76 | 18.24 | 17.63 | 18.14 | 18.05 | 811,500 |
01 mar 2024 | 16.90 | 17.57 | 16.57 | 17.47 | 17.39 | 857,600 |
29 feb 2024 | 16.81 | 17.14 | 16.77 | 16.84 | 16.76 | 1,804,700 |
28 feb 2024 | 16.91 | 16.91 | 16.56 | 16.58 | 16.50 | 865,400 |
27 feb 2024 | 17.02 | 17.10 | 16.74 | 16.89 | 16.81 | 1,064,300 |
26 feb 2024 | 17.12 | 17.17 | 16.92 | 17.01 | 16.93 | 444,300 |
23 feb 2024 | 17.05 | 17.38 | 16.74 | 17.36 | 17.28 | 776,200 |
22 feb 2024 | 17.19 | 17.50 | 16.87 | 17.03 | 16.95 | 874,300 |
21 feb 2024 | 17.47 | 17.50 | 17.28 | 17.45 | 17.37 | 557,200 |
20 feb 2024 | 17.78 | 17.88 | 17.42 | 17.49 | 17.41 | 618,600 |
16 feb 2024 | 17.35 | 17.88 | 17.25 | 17.67 | 17.58 | 491,500 |
15 feb 2024 | 17.10 | 17.53 | 17.05 | 17.42 | 17.34 | 652,700 |
14 feb 2024 | 16.72 | 16.85 | 16.50 | 16.78 | 16.70 | 544,200 |
13 feb 2024 | 17.21 | 17.22 | 16.52 | 16.62 | 16.54 | 751,500 |
12 feb 2024 | 17.45 | 17.79 | 17.44 | 17.68 | 17.59 | 501,200 |
09 feb 2024 | 17.61 | 17.65 | 17.27 | 17.49 | 17.41 | 657,600 |
08 feb 2024 | 17.75 | 17.80 | 17.59 | 17.65 | 17.56 | 550,500 |
07 feb 2024 | 17.88 | 17.99 | 17.73 | 17.78 | 17.69 | 470,600 |
06 feb 2024 | 17.77 | 18.02 | 17.69 | 17.97 | 17.88 | 452,200 |
05 feb 2024 | 18.04 | 18.13 | 17.68 | 17.76 | 17.67 | 620,700 |
02 feb 2024 | 18.30 | 18.48 | 18.10 | 18.36 | 18.27 | 822,200 |
01 feb 2024 | 18.38 | 18.85 | 18.35 | 18.84 | 18.75 | 734,600 |
31 ene 2024 | 18.34 | 18.61 | 18.05 | 18.20 | 18.11 | 1,116,300 |
30 ene 2024 | 18.45 | 18.50 | 18.02 | 18.22 | 18.13 | 790,700 |
29 ene 2024 | 18.80 | 18.84 | 18.00 | 18.00 | 17.91 | 3,699,600 |
26 ene 2024 | 18.71 | 18.98 | 18.64 | 18.66 | 18.57 | 312,000 |
25 ene 2024 | 18.91 | 19.01 | 18.69 | 18.85 | 18.76 | 322,700 |
*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. |