Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 32.99 | 32.99 | 32.51 | 32.72 | 32.72 | 1,158 |
30 may 2024 | 32.62 | 32.85 | 32.11 | 32.82 | 32.82 | 176 |
29 may 2024 | 31.69 | 32.09 | 31.69 | 32.09 | 32.09 | 442 |
28 may 2024 | 32.68 | 32.80 | 32.20 | 32.54 | 32.54 | 97 |
24 may 2024 | 32.10 | 32.68 | 31.87 | 32.68 | 32.68 | 117 |
23 may 2024 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 60 |
22 may 2024 | 30.97 | 31.94 | 30.97 | 31.62 | 31.62 | 3,388 |
21 may 2024 | 30.31 | 30.69 | 29.80 | 30.69 | 30.69 | 1,612 |
20 may 2024 | 30.35 | 30.35 | 30.08 | 30.09 | 30.09 | 34 |
17 may 2024 | 30.10 | 30.59 | 30.10 | 30.40 | 30.40 | 80 |
16 may 2024 | 30.01 | 30.27 | 30.01 | 30.21 | 30.21 | 357 |
15 may 2024 | 29.99 | 30.30 | 29.61 | 29.65 | 29.65 | 62 |
14 may 2024 | 29.96 | 29.96 | 29.71 | 29.77 | 29.77 | 1,456 |
13 may 2024 | 29.47 | 30.15 | 29.47 | 29.82 | 29.82 | 285 |
10 may 2024 | 29.57 | 29.57 | 28.94 | 29.14 | 29.14 | 441 |
09 may 2024 | 29.65 | 29.65 | 29.42 | 29.51 | 29.51 | 8 |
08 may 2024 | 29.00 | 29.02 | 28.89 | 28.93 | 28.93 | 30 |
07 may 2024 | 29.28 | 29.55 | 29.28 | 29.48 | 29.48 | 77 |
03 may 2024 | 28.13 | 28.34 | 27.82 | 27.95 | 27.95 | 23 |
02 may 2024 | 26.82 | 26.94 | 25.82 | 26.07 | 26.07 | 227 |
01 may 2024 | 27.63 | 27.63 | 27.23 | 27.59 | 27.59 | 534 |
30 abr 2024 | 27.50 | 27.75 | 27.50 | 27.61 | 27.61 | 103 |
29 abr 2024 | 28.25 | 28.25 | 28.17 | 28.17 | 28.17 | 198 |
26 abr 2024 | 27.67 | 27.91 | 27.59 | 27.72 | 27.72 | 441 |
25 abr 2024 | 28.26 | 28.26 | 27.70 | 27.71 | 27.71 | 577 |
24 abr 2024 | 28.72 | 28.73 | 28.56 | 28.56 | 28.56 | 95 |
23 abr 2024 | 28.40 | 28.70 | 28.21 | 28.66 | 28.66 | 194 |
22 abr 2024 | 27.87 | 28.07 | 27.73 | 28.07 | 28.07 | 99 |
19 abr 2024 | 27.44 | 27.80 | 27.10 | 27.71 | 27.71 | 835 |
18 abr 2024 | 27.21 | 27.21 | 27.12 | 27.15 | 27.15 | 70 |
17 abr 2024 | 27.38 | 27.54 | 26.88 | 26.99 | 26.99 | 638 |
16 abr 2024 | 27.75 | 27.88 | 26.97 | 27.49 | 27.49 | 2,302 |
15 abr 2024 | 28.66 | 29.05 | 27.82 | 27.88 | 27.88 | 2,006 |
12 abr 2024 | 28.78 | 28.95 | 28.47 | 28.47 | 28.47 | 47 |
11 abr 2024 | 28.95 | 28.97 | 28.43 | 28.84 | 28.84 | 1,998 |
10 abr 2024 | 29.06 | 29.50 | 28.75 | 29.20 | 29.20 | 316 |
09 abr 2024 | 30.45 | 30.45 | 29.89 | 29.89 | 29.89 | 806 |
09 abr 2024 | 0.45 Dividendo | |||||
08 abr 2024 | 31.04 | 31.09 | 30.83 | 31.09 | 30.64 | 20,332 |
05 abr 2024 | 30.55 | 30.91 | 30.50 | 30.66 | 30.22 | 3,694 |
04 abr 2024 | 32.17 | 32.17 | 31.74 | 31.74 | 31.28 | 226 |
03 abr 2024 | 31.49 | 31.71 | 31.49 | 31.71 | 31.25 | 319 |
02 abr 2024 | 31.31 | 31.39 | 31.09 | 31.25 | 30.80 | 268 |
28 mar 2024 | 32.23 | 32.40 | 32.01 | 32.01 | 31.54 | 346 |
27 mar 2024 | 31.00 | 31.90 | 31.00 | 31.86 | 31.40 | 1,634 |
26 mar 2024 | 29.77 | 30.70 | 29.77 | 30.50 | 30.06 | 969 |
25 mar 2024 | 29.85 | 30.05 | 29.54 | 29.90 | 29.47 | 326 |
22 mar 2024 | 30.22 | 30.31 | 29.24 | 29.25 | 28.83 | 289 |
21 mar 2024 | 28.49 | 30.00 | 28.46 | 30.00 | 29.56 | 1,421 |
20 mar 2024 | 27.06 | 28.11 | 27.06 | 28.11 | 27.70 | 112 |
19 mar 2024 | 27.38 | 27.45 | 27.25 | 27.38 | 26.98 | 505 |
18 mar 2024 | 26.98 | 27.32 | 26.91 | 27.32 | 26.93 | 202 |
15 mar 2024 | 26.74 | 27.13 | 26.69 | 26.69 | 26.31 | 636 |
14 mar 2024 | 27.20 | 27.40 | 26.78 | 26.78 | 26.39 | 58 |
13 mar 2024 | 26.76 | 27.42 | 26.76 | 27.42 | 27.02 | 240 |
12 mar 2024 | 26.83 | 27.33 | 26.50 | 26.50 | 26.12 | 44 |
11 mar 2024 | 26.85 | 27.29 | 26.58 | 27.14 | 26.74 | 68 |
08 mar 2024 | 27.37 | 27.37 | 27.33 | 27.35 | 26.95 | 9 |
07 mar 2024 | 27.21 | 27.24 | 26.76 | 26.86 | 26.47 | 271 |
06 mar 2024 | 26.52 | 26.66 | 26.19 | 26.46 | 26.08 | 18 |
05 mar 2024 | 25.63 | 26.61 | 25.54 | 26.61 | 26.23 | 177 |
04 mar 2024 | 27.64 | 27.80 | 25.98 | 25.99 | 25.61 | 403 |
01 mar 2024 | 27.56 | 27.56 | 27.13 | 27.40 | 27.00 | 425 |
29 feb 2024 | 27.65 | 27.88 | 27.53 | 27.60 | 27.21 | 1,521 |
28 feb 2024 | 27.58 | 27.75 | 27.49 | 27.57 | 27.17 | 307 |
27 feb 2024 | 26.75 | 27.58 | 26.75 | 27.58 | 27.18 | 424 |
26 feb 2024 | 26.97 | 27.33 | 26.80 | 26.80 | 26.41 | 487 |
23 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.01 | 100 |
22 feb 2024 | 26.85 | 26.93 | 26.85 | 26.92 | 26.53 | 1,317 |
21 feb 2024 | 26.93 | 27.23 | 26.75 | 27.03 | 26.64 | 34 |
20 feb 2024 | 26.80 | 27.38 | 26.71 | 27.36 | 26.97 | 210 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27.51 | 27.86 | 27.38 | 27.44 | 27.04 | 164 |
15 feb 2024 | 27.54 | 28.20 | 27.39 | 28.00 | 27.59 | 87 |
14 feb 2024 | 26.97 | 27.29 | 26.82 | 26.84 | 26.45 | 297 |
13 feb 2024 | 26.73 | 27.08 | 26.57 | 26.57 | 26.18 | 1,024 |
12 feb 2024 | 25.95 | 27.52 | 25.95 | 27.52 | 27.12 | 360 |
09 feb 2024 | 25.99 | 26.29 | 25.18 | 25.56 | 25.19 | 2,571 |
08 feb 2024 | 26.82 | 27.15 | 26.11 | 26.67 | 26.28 | 1,533 |
07 feb 2024 | 26.93 | 26.93 | 26.63 | 26.81 | 26.42 | 465 |
06 feb 2024 | 26.61 | 26.87 | 26.61 | 26.84 | 26.45 | 12,511 |
05 feb 2024 | 26.34 | 26.48 | 26.07 | 26.48 | 26.10 | 491 |
02 feb 2024 | 26.33 | 26.65 | 26.33 | 26.65 | 26.26 | 13,236 |
01 feb 2024 | 27.57 | 27.57 | 26.01 | 26.26 | 25.88 | 1,788 |
31 ene 2024 | 28.09 | 28.51 | 27.85 | 27.85 | 27.45 | 567 |
30 ene 2024 | 28.41 | 28.47 | 28.27 | 28.41 | 28.00 | 164 |
29 ene 2024 | 28.50 | 28.50 | 28.16 | 28.16 | 27.75 | 170 |
26 ene 2024 | 28.42 | 28.64 | 28.27 | 28.54 | 28.13 | 1,097 |
25 ene 2024 | 27.98 | 28.23 | 27.96 | 28.01 | 27.61 | 179 |
24 ene 2024 | 28.30 | 28.39 | 27.93 | 27.97 | 27.57 | 213 |
23 ene 2024 | 28.45 | 28.46 | 27.82 | 27.86 | 27.46 | 676 |
22 ene 2024 | 27.87 | 28.06 | 27.80 | 27.80 | 27.40 | 296 |
19 ene 2024 | 27.18 | 27.18 | 26.76 | 27.08 | 26.69 | 148 |
18 ene 2024 | 27.14 | 27.14 | 26.59 | 26.59 | 26.21 | 183 |
17 ene 2024 | 26.66 | 27.05 | 26.56 | 26.56 | 26.17 | 1,238 |
16 ene 2024 | 27.40 | 27.45 | 26.95 | 26.98 | 26.58 | 587 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 27.98 | 28.16 | 27.47 | 27.59 | 27.19 | 234 |
11 ene 2024 | 28.06 | 28.14 | 27.36 | 27.74 | 27.34 | 733 |
10 ene 2024 | 27.73 | 28.27 | 27.66 | 28.22 | 27.81 | 1,065 |
*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. |