Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 28.70 | 29.29 | 28.70 | 29.24 | 29.24 | 4,315 |
03 jul 2024 | 28.49 | 29.17 | 28.13 | 29.00 | 29.00 | 1,178,610 |
02 jul 2024 | 28.39 | 28.65 | 28.05 | 28.32 | 28.32 | 430,422 |
01 jul 2024 | 29.17 | 29.37 | 28.46 | 28.66 | 28.66 | 872,694 |
28 jun 2024 | 28.10 | 28.28 | 27.85 | 27.86 | 27.86 | 333,626 |
27 jun 2024 | 28.50 | 28.83 | 28.02 | 28.07 | 28.07 | 130,819 |
26 jun 2024 | 28.60 | 28.95 | 28.41 | 28.59 | 28.59 | 950,238 |
25 jun 2024 | 29.08 | 29.34 | 28.74 | 28.76 | 28.76 | 2,315,752 |
24 jun 2024 | 28.60 | 29.35 | 28.53 | 29.20 | 29.20 | 2,148,084 |
21 jun 2024 | 28.90 | 29.35 | 28.75 | 28.88 | 28.88 | 705,450 |
20 jun 2024 | 28.75 | 29.20 | 28.58 | 29.17 | 29.17 | 366,084 |
19 jun 2024 | 28.50 | 28.68 | 28.34 | 28.57 | 28.57 | 1,553,354 |
18 jun 2024 | 28.06 | 28.61 | 27.70 | 28.45 | 28.45 | 1,913,748 |
17 jun 2024 | 27.91 | 27.99 | 27.40 | 27.67 | 27.67 | 477,452 |
14 jun 2024 | 29.05 | 29.18 | 27.47 | 27.85 | 27.85 | 1,060,227 |
13 jun 2024 | 29.89 | 29.89 | 29.10 | 29.20 | 29.20 | 195,736 |
12 jun 2024 | 29.55 | 30.19 | 29.47 | 29.92 | 29.92 | 295,131 |
11 jun 2024 | 30.46 | 30.68 | 29.53 | 29.61 | 29.61 | 778,538 |
10 jun 2024 | 30.80 | 31.13 | 29.80 | 30.30 | 30.30 | 1,915,126 |
07 jun 2024 | 31.44 | 31.70 | 30.64 | 30.87 | 30.87 | 445,045 |
06 jun 2024 | 31.18 | 31.60 | 30.93 | 31.57 | 31.57 | 78,642 |
05 jun 2024 | 30.74 | 31.22 | 30.50 | 31.15 | 31.15 | 96,821 |
04 jun 2024 | 30.80 | 30.86 | 30.59 | 30.73 | 30.73 | 12,574,195 |
03 jun 2024 | 30.96 | 31.08 | 30.73 | 30.89 | 30.89 | 100,977 |
31 may 2024 | 30.60 | 30.91 | 30.38 | 30.85 | 30.85 | 6,417,296 |
30 may 2024 | 30.60 | 30.77 | 30.34 | 30.56 | 30.56 | 4,239,330 |
29 may 2024 | 30.90 | 31.21 | 30.47 | 30.51 | 30.51 | 232,471 |
28 may 2024 | 31.31 | 31.59 | 30.95 | 31.05 | 31.05 | 1,699,814 |
24 may 2024 | 30.55 | 30.74 | 30.35 | 30.65 | 30.65 | 58,502 |
23 may 2024 | 30.75 | 31.02 | 30.48 | 30.66 | 30.66 | 2,565,913 |
22 may 2024 | 30.96 | 31.11 | 30.67 | 30.70 | 30.70 | 13,091,790 |
21 may 2024 | 30.80 | 30.96 | 30.47 | 30.84 | 30.84 | 4,166,442 |
20 may 2024 | 30.60 | 30.90 | 30.43 | 30.78 | 30.78 | 9,426,432 |
17 may 2024 | 30.69 | 30.80 | 30.32 | 30.54 | 30.54 | 326,560 |
16 may 2024 | 30.56 | 30.80 | 30.21 | 30.60 | 30.60 | 2,083,688 |
15 may 2024 | 29.81 | 30.72 | 29.66 | 30.58 | 30.58 | 11,805,663 |
14 may 2024 | 29.50 | 30.12 | 28.86 | 29.75 | 29.75 | 67,106 |
13 may 2024 | 29.36 | 29.54 | 28.98 | 29.02 | 29.02 | 3,471,165 |
10 may 2024 | 28.95 | 29.55 | 29.00 | 29.29 | 29.29 | 126,449 |
09 may 2024 | 28.97 | 29.51 | 29.13 | 28.90 | 28.90 | 6,739,061 |
08 may 2024 | 28.73 | 29.45 | 28.90 | 28.99 | 28.99 | 236,506 |
08 may 2024 | 1.25 Dividendo | |||||
07 may 2024 | 29.19 | 30.08 | 29.59 | 29.22 | 27.97 | 183,999 |
03 may 2024 | 28.95 | 29.96 | 29.30 | 28.99 | 27.75 | 6,749,560 |
02 may 2024 | 28.92 | 29.38 | 29.21 | 28.91 | 27.67 | 1,470,258 |
01 may 2024 | 28.38 | 29.19 | 29.19 | 28.38 | 27.17 | 43,789 |
30 abr 2024 | 28.86 | 29.32 | 28.86 | 28.83 | 27.60 | 2,937,849 |
29 abr 2024 | 28.90 | 29.26 | 29.08 | 28.88 | 27.64 | 2,223,199 |
26 abr 2024 | 28.81 | 29.22 | 28.73 | 28.86 | 27.63 | 502,959 |
25 abr 2024 | 28.76 | 29.36 | 28.60 | 28.74 | 27.51 | 580,414 |
24 abr 2024 | 28.90 | 29.23 | 28.82 | 28.74 | 27.51 | 468,063 |
23 abr 2024 | 28.81 | 29.18 | 28.68 | 28.83 | 27.60 | 1,116,316 |
22 abr 2024 | 28.75 | 29.07 | 28.62 | 28.75 | 27.52 | 279,413 |
19 abr 2024 | 28.54 | 28.89 | 28.39 | 28.72 | 27.49 | 2,150,968 |
18 abr 2024 | 28.03 | 28.69 | 27.77 | 28.65 | 27.42 | 1,483,637 |
17 abr 2024 | 27.84 | 28.15 | 27.43 | 28.03 | 26.84 | 6,477,496 |
16 abr 2024 | 28.73 | 28.40 | 27.56 | 27.88 | 26.68 | 643,896 |
15 abr 2024 | 28.92 | 28.65 | 28.23 | 28.84 | 27.61 | 4,452,769 |
12 abr 2024 | 29.04 | 29.00 | 28.25 | 28.92 | 27.68 | 461,741 |
11 abr 2024 | 28.96 | 28.77 | 28.32 | 28.93 | 27.70 | 1,499,900 |
10 abr 2024 | 29.22 | 29.13 | 28.38 | 29.01 | 27.77 | 514,459 |
09 abr 2024 | 29.15 | 29.26 | 28.66 | 29.18 | 27.94 | 642,795 |
08 abr 2024 | 29.35 | 29.36 | 28.83 | 29.18 | 27.93 | 985,892 |
05 abr 2024 | 29.95 | 30.06 | 29.16 | 29.35 | 28.09 | 1,448,198 |
04 abr 2024 | 29.98 | 30.30 | 29.83 | 30.03 | 28.75 | 383,031 |
03 abr 2024 | 29.90 | 30.05 | 29.92 | 29.95 | 28.67 | 3,073,106 |
02 abr 2024 | 29.95 | 30.32 | 29.82 | 29.90 | 28.62 | 420,483 |
28 mar 2024 | 30.16 | 30.61 | 30.06 | 29.98 | 28.69 | 939,639 |
27 mar 2024 | 29.85 | 30.40 | 29.61 | 30.09 | 28.81 | 3,456,067 |
26 mar 2024 | 29.57 | 30.01 | 29.39 | 29.83 | 28.55 | 373,327 |
25 mar 2024 | 29.63 | 29.82 | 29.45 | 29.63 | 28.36 | 360,069 |
22 mar 2024 | 29.35 | 29.64 | 29.20 | 29.57 | 28.30 | 2,720,114 |
21 mar 2024 | 29.37 | 29.47 | 28.89 | 29.33 | 28.08 | 462,178 |
20 mar 2024 | 29.13 | 29.14 | 28.75 | 29.26 | 28.01 | 250,754 |
19 mar 2024 | 29.18 | 29.11 | 28.71 | 29.16 | 27.91 | 298,861 |
18 mar 2024 | 29.34 | 29.43 | 28.92 | 29.20 | 27.95 | 439,698 |
15 mar 2024 | 29.35 | 29.50 | 28.93 | 29.36 | 28.11 | 664,562 |
14 mar 2024 | 29.19 | 29.16 | 28.61 | 29.27 | 28.02 | 811,066 |
13 mar 2024 | 29.11 | 29.03 | 28.42 | 29.11 | 27.87 | 1,726,861 |
12 mar 2024 | 29.29 | 29.33 | 28.59 | 29.07 | 27.83 | 4,118,537 |
11 mar 2024 | 29.37 | 29.40 | 28.82 | 29.26 | 28.01 | 717,977 |
08 mar 2024 | 29.48 | 29.61 | 29.00 | 29.33 | 28.07 | 635,444 |
07 mar 2024 | 29.25 | 29.46 | 28.72 | 29.43 | 28.17 | 919,429 |
06 mar 2024 | 29.19 | 29.12 | 28.61 | 29.20 | 27.95 | 497,041 |
05 mar 2024 | 29.19 | 29.03 | 28.69 | 29.14 | 27.89 | 4,066,663 |
04 mar 2024 | 29.27 | 29.23 | 28.83 | 29.23 | 27.98 | 928,895 |
01 mar 2024 | 29.11 | 29.20 | 28.47 | 29.18 | 27.94 | 516,492 |
29 feb 2024 | 29.92 | 30.14 | 28.58 | 29.03 | 27.79 | 5,358,331 |
28 feb 2024 | 29.85 | 30.13 | 29.36 | 29.64 | 28.37 | 11,138,346 |
27 feb 2024 | 29.65 | 29.96 | 29.34 | 29.88 | 28.60 | 369,078 |
26 feb 2024 | 30.02 | 30.38 | 29.44 | 29.57 | 28.30 | 668,210 |
23 feb 2024 | 30.17 | 30.45 | 30.05 | 30.00 | 28.72 | 326,383 |
22 feb 2024 | 30.03 | 30.69 | 29.83 | 30.11 | 28.83 | 457,929 |
21 feb 2024 | 29.96 | 30.05 | 29.57 | 29.94 | 28.66 | 461,708 |
20 feb 2024 | 29.34 | 29.98 | 28.82 | 29.64 | 28.37 | 310,223 |
19 feb 2024 | 29.33 | 29.53 | 28.95 | 29.23 | 27.97 | 366,719 |
16 feb 2024 | 29.60 | 29.78 | 29.16 | 29.34 | 28.08 | 537,325 |
15 feb 2024 | 29.52 | 29.71 | 29.30 | 29.49 | 28.22 | 1,298,325 |
14 feb 2024 | 29.50 | 29.74 | 29.32 | 29.51 | 28.25 | 5,291,828 |
13 feb 2024 | 29.39 | 29.58 | 29.07 | 29.45 | 28.19 | 1,211,268 |
*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. |