Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29.01 | 29.34 | 28.70 | 28.77 | 28.77 | 596,300 |
27 jun 2024 | 29.47 | 29.52 | 28.74 | 28.95 | 28.95 | 1,031,153 |
26 jun 2024 | 28.82 | 29.50 | 28.82 | 29.45 | 29.45 | 570,033 |
25 jun 2024 | 28.68 | 29.38 | 28.68 | 29.03 | 29.03 | 705,853 |
24 jun 2024 | 29.08 | 29.42 | 28.73 | 28.83 | 28.83 | 1,036,751 |
21 jun 2024 | 29.39 | 29.70 | 29.15 | 29.39 | 29.39 | 365,387 |
20 jun 2024 | 29.91 | 29.98 | 29.22 | 29.39 | 29.39 | 791,073 |
19 jun 2024 | 30.10 | 30.23 | 29.72 | 29.91 | 29.91 | 668,694 |
18 jun 2024 | 30.22 | 30.65 | 29.96 | 30.10 | 30.10 | 692,878 |
17 jun 2024 | 30.01 | 30.65 | 29.92 | 30.37 | 30.37 | 1,033,600 |
14 jun 2024 | 30.14 | 30.66 | 29.83 | 30.41 | 30.41 | 1,002,889 |
13 jun 2024 | 30.45 | 30.54 | 30.00 | 30.14 | 30.14 | 806,900 |
12 jun 2024 | 30.61 | 30.61 | 30.16 | 30.46 | 30.46 | 643,500 |
11 jun 2024 | 30.00 | 30.77 | 29.74 | 30.52 | 30.52 | 1,135,208 |
07 jun 2024 | 30.27 | 30.50 | 29.68 | 30.17 | 30.17 | 952,907 |
06 jun 2024 | 30.50 | 30.50 | 29.68 | 30.09 | 30.09 | 1,479,904 |
05 jun 2024 | 31.09 | 31.10 | 30.10 | 30.32 | 30.32 | 987,694 |
04 jun 2024 | 30.37 | 31.23 | 30.23 | 31.10 | 31.10 | 1,058,466 |
03 jun 2024 | 31.30 | 31.36 | 30.13 | 30.46 | 30.46 | 1,378,518 |
03 jun 2024 | 1 Dividendo | |||||
31 may 2024 | 31.77 | 32.23 | 31.55 | 31.90 | 30.90 | 1,316,529 |
30 may 2024 | 32.18 | 32.30 | 31.52 | 31.77 | 30.77 | 1,193,530 |
29 may 2024 | 32.61 | 32.72 | 31.82 | 32.20 | 31.19 | 1,348,800 |
28 may 2024 | 33.36 | 33.36 | 32.35 | 32.53 | 31.51 | 929,711 |
27 may 2024 | 33.33 | 33.56 | 32.77 | 33.37 | 32.32 | 1,003,335 |
24 may 2024 | 33.81 | 33.81 | 33.16 | 33.33 | 32.29 | 613,710 |
23 may 2024 | 34.46 | 34.46 | 33.50 | 33.71 | 32.65 | 1,030,838 |
22 may 2024 | 35.05 | 35.40 | 34.20 | 34.45 | 33.37 | 1,547,505 |
21 may 2024 | 35.09 | 35.39 | 34.82 | 35.12 | 34.02 | 914,178 |
20 may 2024 | 36.02 | 36.26 | 34.98 | 35.12 | 34.02 | 1,434,700 |
17 may 2024 | 36.55 | 37.12 | 35.69 | 36.40 | 35.26 | 2,367,312 |
16 may 2024 | 36.17 | 36.97 | 35.96 | 36.50 | 35.36 | 1,617,996 |
15 may 2024 | 36.09 | 36.58 | 35.80 | 35.94 | 34.81 | 1,278,808 |
14 may 2024 | 35.87 | 36.36 | 35.51 | 36.19 | 35.06 | 898,392 |
13 may 2024 | 35.61 | 35.97 | 34.92 | 35.87 | 34.75 | 891,700 |
10 may 2024 | 35.54 | 35.88 | 35.12 | 35.61 | 34.49 | 668,195 |
09 may 2024 | 35.16 | 35.58 | 35.11 | 35.54 | 34.43 | 818,708 |
08 may 2024 | 35.00 | 35.65 | 34.91 | 35.17 | 34.07 | 893,400 |
07 may 2024 | 35.01 | 35.79 | 34.72 | 35.16 | 34.06 | 1,519,974 |
06 may 2024 | 35.30 | 35.70 | 34.11 | 35.36 | 34.25 | 1,616,001 |
30 abr 2024 | 33.69 | 34.68 | 33.69 | 34.55 | 33.47 | 2,194,944 |
29 abr 2024 | 33.12 | 34.28 | 32.12 | 34.05 | 32.98 | 2,924,700 |
26 abr 2024 | 32.50 | 32.77 | 32.18 | 32.54 | 31.52 | 1,281,710 |
25 abr 2024 | 32.29 | 32.73 | 31.79 | 32.45 | 31.43 | 628,100 |
24 abr 2024 | 31.86 | 32.35 | 31.50 | 32.11 | 31.10 | 644,000 |
23 abr 2024 | 32.30 | 32.45 | 31.68 | 32.05 | 31.05 | 834,139 |
22 abr 2024 | 32.62 | 33.25 | 32.39 | 32.54 | 31.52 | 1,291,400 |
19 abr 2024 | 32.37 | 32.58 | 32.10 | 32.41 | 31.39 | 753,900 |
18 abr 2024 | 32.18 | 32.94 | 32.01 | 32.36 | 31.35 | 873,886 |
17 abr 2024 | 31.94 | 32.45 | 31.53 | 32.21 | 31.20 | 932,333 |
16 abr 2024 | 31.64 | 32.22 | 31.21 | 31.94 | 30.94 | 1,074,078 |
15 abr 2024 | 32.26 | 32.74 | 31.66 | 32.10 | 31.09 | 1,045,329 |
12 abr 2024 | 32.05 | 32.98 | 32.05 | 32.51 | 31.49 | 935,450 |
11 abr 2024 | 31.71 | 32.26 | 31.65 | 32.08 | 31.07 | 494,400 |
10 abr 2024 | 32.42 | 32.86 | 31.78 | 31.94 | 30.94 | 753,092 |
09 abr 2024 | 32.40 | 32.47 | 31.39 | 32.10 | 31.09 | 1,046,394 |
08 abr 2024 | 32.46 | 33.28 | 32.18 | 32.30 | 31.29 | 1,414,751 |
03 abr 2024 | 32.13 | 33.22 | 32.13 | 32.45 | 31.43 | 1,078,258 |
02 abr 2024 | 31.97 | 32.39 | 31.86 | 32.31 | 31.30 | 1,030,084 |
01 abr 2024 | 31.84 | 32.20 | 31.50 | 32.08 | 31.07 | 1,033,372 |
29 mar 2024 | 31.41 | 31.43 | 31.07 | 31.79 | 30.79 | 257,818 |
28 mar 2024 | 31.40 | 31.74 | 30.90 | 31.26 | 30.28 | 1,218,608 |
27 mar 2024 | 31.21 | 32.20 | 30.91 | 31.49 | 30.50 | 1,616,259 |
26 mar 2024 | 30.00 | 31.28 | 30.00 | 31.21 | 30.23 | 1,934,615 |
25 mar 2024 | 30.85 | 30.86 | 29.81 | 29.91 | 28.97 | 1,822,728 |
22 mar 2024 | 31.66 | 31.72 | 30.70 | 30.85 | 29.88 | 1,184,100 |
21 mar 2024 | 31.73 | 32.07 | 31.63 | 31.68 | 30.69 | 1,080,599 |
20 mar 2024 | 31.65 | 31.92 | 31.49 | 31.71 | 30.72 | 705,688 |
19 mar 2024 | 32.20 | 32.20 | 31.64 | 31.65 | 30.66 | 675,200 |
18 mar 2024 | 32.40 | 32.61 | 31.39 | 32.29 | 31.28 | 1,351,127 |
15 mar 2024 | 32.19 | 32.54 | 31.91 | 32.29 | 31.28 | 744,029 |
14 mar 2024 | 32.09 | 32.40 | 31.94 | 32.07 | 31.06 | 879,341 |
13 mar 2024 | 32.85 | 33.49 | 32.08 | 32.23 | 31.22 | 1,143,435 |
12 mar 2024 | 32.99 | 32.99 | 32.40 | 32.81 | 31.78 | 1,301,060 |
11 mar 2024 | 32.04 | 33.26 | 31.53 | 33.14 | 32.10 | 2,079,150 |
08 mar 2024 | 32.50 | 32.66 | 31.82 | 32.03 | 31.03 | 878,906 |
07 mar 2024 | 31.92 | 32.50 | 31.63 | 32.50 | 31.48 | 1,635,523 |
06 mar 2024 | 31.10 | 32.30 | 31.00 | 31.90 | 30.90 | 2,005,889 |
05 mar 2024 | 31.65 | 31.66 | 31.12 | 31.12 | 30.14 | 786,644 |
04 mar 2024 | 31.75 | 31.81 | 31.12 | 31.60 | 30.61 | 1,236,466 |
01 mar 2024 | 31.44 | 31.85 | 31.03 | 31.77 | 30.77 | 1,371,119 |
29 feb 2024 | 31.01 | 31.60 | 30.94 | 31.51 | 30.52 | 1,433,040 |
28 feb 2024 | 31.35 | 32.28 | 31.07 | 31.16 | 30.18 | 2,050,509 |
27 feb 2024 | 31.35 | 31.62 | 31.01 | 31.47 | 30.48 | 1,209,450 |
26 feb 2024 | 31.38 | 31.76 | 31.08 | 31.51 | 30.52 | 1,033,266 |
23 feb 2024 | 31.90 | 31.90 | 31.22 | 31.52 | 30.53 | 901,561 |
22 feb 2024 | 32.30 | 32.49 | 31.57 | 31.89 | 30.89 | 1,208,513 |
21 feb 2024 | 31.72 | 32.88 | 31.56 | 32.49 | 31.47 | 1,761,935 |
20 feb 2024 | 31.68 | 32.19 | 31.17 | 32.06 | 31.05 | 1,074,995 |
19 feb 2024 | 32.07 | 32.42 | 31.50 | 31.80 | 30.80 | 1,338,170 |
08 feb 2024 | 31.10 | 32.45 | 31.10 | 32.08 | 31.07 | 1,648,511 |
07 feb 2024 | 30.85 | 32.26 | 30.70 | 31.83 | 30.83 | 2,256,347 |
06 feb 2024 | 29.69 | 31.00 | 28.76 | 30.85 | 29.88 | 1,250,219 |
05 feb 2024 | 28.50 | 31.30 | 27.37 | 30.19 | 29.24 | 1,910,180 |
02 feb 2024 | 29.04 | 29.50 | 27.81 | 28.77 | 27.87 | 882,796 |
01 feb 2024 | 28.72 | 29.50 | 28.26 | 29.03 | 28.12 | 667,728 |
31 ene 2024 | 29.60 | 29.77 | 28.73 | 28.73 | 27.83 | 705,000 |
30 ene 2024 | 30.73 | 30.73 | 29.52 | 29.52 | 28.59 | 780,036 |
29 ene 2024 | 30.78 | 31.27 | 30.27 | 30.73 | 29.77 | 995,484 |
26 ene 2024 | 29.81 | 30.89 | 29.81 | 30.82 | 29.85 | 1,416,230 |
*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. |