Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 35.89 | 36.38 | 35.90 | 36.13 | 36.13 | 4,634,335 |
18 mar 2024 | 35.66 | 36.09 | 35.39 | 36.01 | 36.01 | 50,610,700 |
15 mar 2024 | 35.28 | 36.01 | 35.24 | 35.41 | 35.41 | 69,638,100 |
14 mar 2024 | 35.92 | 36.22 | 35.48 | 35.69 | 35.69 | 40,178,100 |
13 mar 2024 | 35.96 | 36.45 | 35.96 | 36.08 | 36.08 | 38,289,600 |
12 mar 2024 | 35.90 | 36.15 | 35.78 | 35.96 | 35.96 | 29,260,400 |
11 mar 2024 | 35.39 | 35.93 | 35.27 | 35.89 | 35.89 | 34,131,500 |
08 mar 2024 | 35.87 | 36.13 | 35.50 | 35.60 | 35.60 | 42,749,600 |
07 mar 2024 | 35.60 | 35.90 | 35.25 | 35.63 | 35.63 | 35,900,700 |
06 mar 2024 | 35.65 | 35.79 | 35.07 | 35.42 | 35.42 | 49,149,700 |
05 mar 2024 | 34.93 | 35.72 | 34.87 | 35.39 | 35.39 | 47,591,600 |
04 mar 2024 | 34.29 | 35.42 | 34.25 | 35.15 | 35.15 | 49,136,400 |
01 mar 2024 | 34.53 | 34.65 | 34.03 | 34.35 | 34.35 | 38,424,200 |
29 feb 2024 | 34.33 | 34.65 | 34.15 | 34.52 | 34.52 | 43,863,400 |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 34.22 | 34.60 | 34.11 | 34.31 | 34.07 | 39,548,600 |
27 feb 2024 | 33.73 | 34.43 | 33.71 | 34.28 | 34.04 | 40,536,300 |
26 feb 2024 | 33.79 | 34.22 | 33.53 | 33.61 | 33.37 | 31,129,200 |
23 feb 2024 | 33.73 | 34.05 | 33.49 | 33.92 | 33.68 | 30,586,000 |
22 feb 2024 | 33.37 | 34.07 | 33.37 | 33.61 | 33.37 | 42,756,900 |
21 feb 2024 | 33.36 | 33.74 | 33.17 | 33.70 | 33.46 | 37,878,900 |
20 feb 2024 | 33.78 | 34.09 | 33.77 | 33.96 | 33.72 | 30,372,900 |
16 feb 2024 | 33.92 | 34.15 | 32.49 | 34.09 | 33.85 | 33,257,400 |
15 feb 2024 | 33.32 | 34.24 | 33.32 | 34.07 | 33.83 | 41,683,100 |
14 feb 2024 | 32.98 | 33.18 | 32.87 | 33.13 | 32.90 | 27,833,900 |
13 feb 2024 | 33.12 | 33.31 | 32.35 | 32.75 | 32.52 | 43,801,500 |
12 feb 2024 | 33.00 | 33.97 | 32.98 | 33.62 | 33.38 | 34,160,400 |
09 feb 2024 | 33.10 | 33.25 | 32.84 | 33.07 | 32.84 | 36,176,000 |
08 feb 2024 | 33.05 | 33.28 | 32.80 | 33.12 | 32.89 | 36,852,200 |
07 feb 2024 | 33.06 | 33.26 | 32.63 | 33.18 | 32.95 | 29,660,100 |
06 feb 2024 | 32.92 | 33.36 | 32.88 | 33.04 | 32.81 | 27,188,000 |
05 feb 2024 | 33.11 | 33.29 | 32.86 | 32.99 | 32.76 | 43,573,000 |
02 feb 2024 | 33.37 | 33.71 | 33.17 | 33.47 | 33.24 | 40,401,300 |
01 feb 2024 | 33.93 | 34.25 | 32.93 | 33.55 | 33.32 | 57,084,800 |
31 ene 2024 | 34.57 | 35.10 | 34.00 | 34.01 | 33.77 | 54,716,000 |
30 ene 2024 | 33.90 | 34.89 | 33.84 | 34.79 | 34.55 | 60,315,700 |
29 ene 2024 | 33.40 | 33.65 | 33.24 | 33.61 | 33.37 | 30,269,300 |
26 ene 2024 | 33.40 | 33.67 | 33.32 | 33.43 | 33.20 | 30,839,800 |
25 ene 2024 | 33.21 | 33.45 | 32.83 | 33.39 | 33.16 | 46,204,000 |
24 ene 2024 | 33.03 | 33.34 | 32.91 | 32.98 | 32.75 | 36,403,900 |
23 ene 2024 | 32.54 | 32.82 | 32.39 | 32.77 | 32.54 | 30,003,400 |
22 ene 2024 | 32.36 | 32.99 | 32.32 | 32.55 | 32.32 | 43,903,400 |
19 ene 2024 | 31.80 | 32.23 | 31.57 | 32.22 | 31.99 | 49,331,400 |
18 ene 2024 | 31.75 | 31.77 | 31.40 | 31.73 | 31.51 | 35,484,400 |
17 ene 2024 | 31.72 | 31.99 | 31.27 | 31.80 | 31.58 | 48,811,300 |
16 ene 2024 | 32.41 | 32.51 | 31.82 | 32.12 | 31.90 | 58,420,800 |
12 ene 2024 | 32.25 | 33.19 | 31.96 | 32.80 | 32.57 | 74,320,300 |
11 ene 2024 | 33.36 | 33.50 | 32.78 | 33.15 | 32.92 | 48,790,600 |
10 ene 2024 | 33.50 | 33.63 | 33.24 | 33.60 | 33.36 | 34,904,000 |
09 ene 2024 | 33.82 | 33.84 | 33.51 | 33.63 | 33.39 | 39,268,800 |
08 ene 2024 | 34.30 | 34.30 | 33.64 | 34.16 | 33.92 | 40,253,900 |
05 ene 2024 | 33.80 | 34.69 | 33.71 | 34.43 | 34.19 | 49,228,900 |
04 ene 2024 | 33.57 | 34.31 | 33.54 | 33.80 | 33.56 | 39,834,600 |
03 ene 2024 | 33.65 | 33.77 | 33.24 | 33.53 | 33.30 | 45,988,700 |
02 ene 2024 | 33.39 | 34.07 | 33.27 | 33.90 | 33.66 | 36,668,600 |
29 dic 2023 | 33.94 | 33.99 | 33.55 | 33.67 | 33.43 | 28,037,800 |
28 dic 2023 | 33.82 | 33.97 | 33.77 | 33.88 | 33.64 | 21,799,600 |
27 dic 2023 | 33.80 | 33.95 | 33.66 | 33.84 | 33.60 | 24,498,600 |
26 dic 2023 | 33.45 | 33.96 | 33.37 | 33.86 | 33.62 | 24,845,400 |
22 dic 2023 | 33.21 | 33.67 | 33.20 | 33.43 | 33.20 | 37,258,100 |
21 dic 2023 | 33.24 | 33.45 | 32.89 | 33.20 | 32.97 | 32,325,700 |
20 dic 2023 | 33.38 | 33.71 | 32.95 | 32.98 | 32.75 | 44,711,400 |
19 dic 2023 | 33.03 | 33.67 | 32.80 | 33.51 | 33.28 | 44,534,800 |
18 dic 2023 | 33.71 | 33.79 | 33.41 | 33.43 | 33.20 | 40,694,700 |
15 dic 2023 | 33.82 | 34.02 | 33.29 | 33.60 | 33.36 | 83,732,200 |
14 dic 2023 | 32.62 | 34.07 | 32.57 | 33.94 | 33.70 | 107,190,000 |
13 dic 2023 | 30.75 | 32.13 | 30.63 | 32.04 | 31.82 | 60,311,100 |
12 dic 2023 | 30.77 | 30.86 | 30.45 | 30.74 | 30.52 | 34,566,700 |
11 dic 2023 | 30.92 | 31.08 | 30.71 | 30.85 | 30.63 | 32,254,000 |
08 dic 2023 | 30.67 | 31.14 | 30.61 | 30.96 | 30.74 | 34,786,800 |
07 dic 2023 | 30.59 | 30.93 | 30.54 | 30.66 | 30.45 | 32,699,600 |
06 dic 2023 | 30.78 | 31.52 | 30.44 | 30.53 | 30.32 | 49,803,100 |
05 dic 2023 | 30.68 | 30.79 | 30.33 | 30.58 | 30.37 | 45,723,100 |
04 dic 2023 | 30.53 | 31.00 | 30.52 | 30.82 | 30.60 | 37,811,300 |
01 dic 2023 | 30.40 | 31.05 | 30.35 | 30.96 | 30.74 | 46,088,100 |
30 nov 2023 | 30.21 | 30.55 | 30.04 | 30.49 | 30.28 | 52,547,700 |
30 nov 2023 | 0.24 Dividendo | |||||
29 nov 2023 | 29.88 | 30.61 | 29.81 | 30.31 | 29.86 | 57,954,900 |
28 nov 2023 | 29.53 | 29.65 | 29.32 | 29.53 | 29.09 | 29,705,800 |
27 nov 2023 | 29.60 | 29.69 | 29.51 | 29.56 | 29.12 | 42,039,500 |
24 nov 2023 | 29.48 | 29.89 | 29.48 | 29.73 | 29.29 | 15,815,600 |
22 nov 2023 | 29.74 | 29.79 | 29.52 | 29.63 | 29.19 | 41,422,700 |
21 nov 2023 | 29.99 | 29.99 | 29.55 | 29.66 | 29.22 | 41,611,900 |
20 nov 2023 | 29.98 | 30.25 | 29.75 | 30.01 | 29.56 | 46,783,400 |
17 nov 2023 | 29.71 | 30.00 | 29.55 | 29.98 | 29.53 | 38,493,300 |
16 nov 2023 | 29.43 | 29.70 | 29.22 | 29.54 | 29.10 | 36,952,800 |
15 nov 2023 | 29.20 | 29.73 | 29.20 | 29.62 | 29.18 | 46,968,900 |
14 nov 2023 | 28.50 | 29.41 | 28.47 | 29.22 | 28.79 | 66,676,300 |
13 nov 2023 | 27.54 | 27.85 | 27.42 | 27.70 | 27.29 | 28,521,800 |
10 nov 2023 | 27.76 | 27.77 | 27.34 | 27.68 | 27.27 | 32,858,500 |
09 nov 2023 | 28.07 | 28.08 | 27.40 | 27.53 | 27.12 | 32,267,900 |
08 nov 2023 | 28.16 | 28.20 | 27.67 | 27.89 | 27.48 | 31,896,000 |
07 nov 2023 | 28.05 | 28.26 | 27.95 | 28.16 | 27.74 | 33,081,900 |
06 nov 2023 | 28.56 | 28.77 | 28.02 | 28.33 | 27.91 | 45,548,000 |
03 nov 2023 | 28.16 | 28.93 | 28.13 | 28.42 | 28.00 | 62,595,200 |
02 nov 2023 | 26.71 | 27.66 | 26.59 | 27.62 | 27.21 | 63,278,300 |
01 nov 2023 | 26.44 | 26.62 | 26.15 | 26.40 | 26.01 | 44,046,300 |
31 oct 2023 | 25.74 | 26.38 | 25.72 | 26.34 | 25.95 | 50,106,700 |
30 oct 2023 | 25.32 | 25.78 | 25.28 | 25.69 | 25.31 | 41,891,900 |
27 oct 2023 | 26.07 | 26.07 | 24.96 | 25.17 | 24.80 | 64,709,300 |
*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. |