Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34.00 | 34.10 | 33.70 | 33.70 | 33.70 | 620,071 |
27 jun 2024 | 34.40 | 34.60 | 33.80 | 33.85 | 33.85 | 863,802 |
26 jun 2024 | 34.85 | 34.85 | 34.25 | 34.40 | 34.40 | 1,472,932 |
25 jun 2024 | 34.10 | 34.80 | 33.90 | 34.70 | 34.70 | 2,683,794 |
24 jun 2024 | 34.30 | 34.45 | 33.80 | 33.95 | 33.95 | 886,003 |
21 jun 2024 | 33.45 | 34.20 | 33.45 | 34.15 | 34.15 | 2,053,797 |
20 jun 2024 | 33.15 | 33.45 | 33.05 | 33.20 | 33.20 | 585,773 |
19 jun 2024 | 33.30 | 33.40 | 33.00 | 33.05 | 33.05 | 679,569 |
18 jun 2024 | 33.90 | 33.90 | 33.25 | 33.25 | 33.25 | 684,451 |
17 jun 2024 | 33.90 | 33.95 | 33.70 | 33.70 | 33.70 | 605,217 |
14 jun 2024 | 33.60 | 34.05 | 33.60 | 33.90 | 33.90 | 774,300 |
13 jun 2024 | 33.45 | 33.65 | 33.35 | 33.60 | 33.60 | 543,815 |
12 jun 2024 | 33.95 | 34.20 | 33.30 | 33.30 | 33.30 | 1,005,602 |
11 jun 2024 | 33.50 | 34.55 | 33.35 | 33.75 | 33.75 | 2,342,120 |
07 jun 2024 | 32.40 | 33.45 | 32.30 | 33.35 | 33.35 | 1,281,700 |
06 jun 2024 | 33.00 | 33.15 | 32.25 | 32.40 | 32.40 | 921,124 |
05 jun 2024 | 32.50 | 33.20 | 32.35 | 32.95 | 32.95 | 981,457 |
04 jun 2024 | 33.15 | 33.15 | 32.45 | 32.50 | 32.50 | 1,008,473 |
03 jun 2024 | 32.95 | 33.20 | 32.55 | 33.15 | 33.15 | 1,070,997 |
31 may 2024 | 33.10 | 33.35 | 32.65 | 32.75 | 32.75 | 3,779,082 |
31 may 2024 | 1.5 Dividendo | |||||
30 may 2024 | 34.70 | 34.90 | 34.45 | 34.50 | 33.00 | 2,791,154 |
29 may 2024 | 35.15 | 35.20 | 34.80 | 34.90 | 33.38 | 2,274,155 |
28 may 2024 | 35.05 | 35.55 | 34.95 | 35.25 | 33.72 | 2,782,280 |
27 may 2024 | 34.45 | 34.90 | 34.40 | 34.90 | 33.38 | 1,174,833 |
24 may 2024 | 34.35 | 34.55 | 34.10 | 34.50 | 33.00 | 905,791 |
23 may 2024 | 35.00 | 35.25 | 34.20 | 34.45 | 32.95 | 1,755,835 |
22 may 2024 | 35.35 | 35.45 | 35.00 | 35.05 | 33.53 | 1,854,546 |
21 may 2024 | 34.80 | 35.25 | 34.70 | 35.20 | 33.67 | 2,191,007 |
20 may 2024 | 34.70 | 35.15 | 34.65 | 34.75 | 33.24 | 1,321,598 |
17 may 2024 | 35.30 | 35.30 | 34.35 | 34.45 | 32.95 | 1,835,877 |
16 may 2024 | 34.95 | 35.20 | 34.60 | 35.15 | 33.62 | 2,168,777 |
15 may 2024 | 34.95 | 35.20 | 34.60 | 34.65 | 33.14 | 1,698,462 |
14 may 2024 | 35.00 | 35.10 | 34.55 | 34.75 | 33.24 | 1,968,516 |
13 may 2024 | 35.40 | 36.20 | 34.95 | 35.00 | 33.48 | 5,832,347 |
10 may 2024 | 34.40 | 35.35 | 34.25 | 34.85 | 33.33 | 4,973,033 |
09 may 2024 | 34.40 | 34.80 | 33.90 | 34.10 | 32.62 | 3,483,185 |
08 may 2024 | 34.10 | 35.40 | 33.55 | 34.35 | 32.86 | 8,952,859 |
07 may 2024 | 32.65 | 33.80 | 32.65 | 33.20 | 31.76 | 6,214,220 |
06 may 2024 | 31.55 | 31.55 | 31.30 | 31.35 | 29.99 | 484,325 |
03 may 2024 | 31.85 | 31.90 | 31.45 | 31.55 | 30.18 | 682,145 |
02 may 2024 | 31.70 | 31.95 | 31.60 | 31.85 | 30.47 | 671,946 |
30 abr 2024 | 31.70 | 32.00 | 31.70 | 31.70 | 30.32 | 869,225 |
29 abr 2024 | 31.25 | 31.80 | 31.25 | 31.60 | 30.23 | 1,142,686 |
26 abr 2024 | 31.05 | 31.20 | 31.00 | 31.10 | 29.75 | 572,553 |
25 abr 2024 | 31.00 | 31.15 | 30.90 | 31.05 | 29.70 | 469,300 |
24 abr 2024 | 31.00 | 31.10 | 30.90 | 30.95 | 29.60 | 430,364 |
23 abr 2024 | 30.90 | 31.10 | 30.75 | 31.05 | 29.70 | 429,386 |
22 abr 2024 | 30.80 | 31.20 | 30.60 | 30.80 | 29.46 | 707,642 |
19 abr 2024 | 30.65 | 31.05 | 30.30 | 30.45 | 29.13 | 1,225,404 |
18 abr 2024 | 30.30 | 30.65 | 30.15 | 30.45 | 29.13 | 391,012 |
17 abr 2024 | 30.10 | 30.40 | 30.05 | 30.30 | 28.98 | 279,053 |
16 abr 2024 | 30.80 | 30.80 | 30.05 | 30.10 | 28.79 | 1,059,200 |
15 abr 2024 | 30.80 | 31.25 | 30.75 | 30.85 | 29.51 | 511,197 |
12 abr 2024 | 30.95 | 30.95 | 30.75 | 30.80 | 29.46 | 448,964 |
11 abr 2024 | 31.35 | 31.35 | 30.90 | 30.90 | 29.56 | 409,754 |
10 abr 2024 | 31.35 | 31.45 | 31.30 | 31.35 | 29.99 | 410,091 |
09 abr 2024 | 31.00 | 31.40 | 30.95 | 31.30 | 29.94 | 735,341 |
08 abr 2024 | 30.85 | 31.00 | 30.65 | 30.85 | 29.51 | 554,362 |
03 abr 2024 | 31.00 | 31.05 | 30.80 | 30.90 | 29.56 | 328,033 |
02 abr 2024 | 31.05 | 31.15 | 31.00 | 31.00 | 29.65 | 334,601 |
01 abr 2024 | 30.90 | 31.10 | 30.90 | 31.00 | 29.65 | 433,198 |
29 mar 2024 | 30.95 | 31.15 | 30.85 | 30.90 | 29.56 | 310,000 |
28 mar 2024 | 30.95 | 31.35 | 30.95 | 30.95 | 29.60 | 510,119 |
27 mar 2024 | 30.75 | 31.00 | 30.75 | 30.95 | 29.60 | 424,319 |
26 mar 2024 | 31.00 | 31.05 | 30.65 | 30.75 | 29.41 | 579,939 |
25 mar 2024 | 30.80 | 31.05 | 30.75 | 31.00 | 29.65 | 437,328 |
22 mar 2024 | 30.90 | 30.90 | 30.65 | 30.80 | 29.46 | 313,582 |
21 mar 2024 | 30.55 | 31.25 | 30.55 | 30.90 | 29.56 | 676,147 |
20 mar 2024 | 30.70 | 30.80 | 30.45 | 30.50 | 29.17 | 664,784 |
19 mar 2024 | 30.70 | 30.90 | 30.50 | 30.75 | 29.41 | 635,219 |
18 mar 2024 | 30.50 | 30.60 | 30.25 | 30.50 | 29.17 | 423,165 |
15 mar 2024 | 30.55 | 30.55 | 30.30 | 30.40 | 29.08 | 368,993 |
14 mar 2024 | 30.35 | 30.70 | 30.20 | 30.50 | 29.17 | 551,837 |
13 mar 2024 | 30.80 | 30.85 | 30.35 | 30.35 | 29.03 | 633,505 |
12 mar 2024 | 30.55 | 31.05 | 30.55 | 30.80 | 29.46 | 575,793 |
11 mar 2024 | 30.00 | 30.45 | 30.00 | 30.40 | 29.08 | 351,271 |
08 mar 2024 | 30.35 | 30.65 | 30.00 | 30.00 | 28.70 | 1,141,699 |
07 mar 2024 | 30.95 | 30.95 | 30.40 | 30.40 | 29.08 | 1,198,827 |
06 mar 2024 | 31.25 | 31.25 | 30.95 | 31.00 | 29.65 | 921,462 |
05 mar 2024 | 31.20 | 31.45 | 31.20 | 31.25 | 29.89 | 473,506 |
04 mar 2024 | 31.60 | 31.60 | 31.15 | 31.35 | 29.99 | 823,751 |
01 mar 2024 | 31.80 | 31.90 | 31.55 | 31.60 | 30.23 | 302,921 |
29 feb 2024 | 31.50 | 31.90 | 31.45 | 31.80 | 30.42 | 395,071 |
27 feb 2024 | 32.00 | 32.25 | 31.45 | 31.50 | 30.13 | 757,876 |
26 feb 2024 | 31.75 | 32.40 | 31.75 | 32.10 | 30.70 | 667,692 |
23 feb 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 30.42 | 677,932 |
22 feb 2024 | 32.45 | 32.50 | 32.25 | 32.40 | 30.99 | 388,145 |
21 feb 2024 | 32.25 | 32.65 | 32.20 | 32.35 | 30.94 | 408,487 |
20 feb 2024 | 32.50 | 32.50 | 32.05 | 32.15 | 30.75 | 405,068 |
19 feb 2024 | 31.95 | 32.50 | 31.95 | 32.50 | 31.09 | 508,677 |
16 feb 2024 | 31.55 | 32.00 | 31.55 | 31.95 | 30.56 | 426,527 |
15 feb 2024 | 31.50 | 31.60 | 31.25 | 31.50 | 30.13 | 394,371 |
05 feb 2024 | 31.85 | 31.85 | 31.30 | 31.50 | 30.13 | 532,422 |
02 feb 2024 | 32.20 | 32.25 | 31.90 | 31.90 | 30.51 | 391,541 |
01 feb 2024 | 32.55 | 32.55 | 32.05 | 32.15 | 30.75 | 280,984 |
31 ene 2024 | 32.50 | 32.65 | 32.10 | 32.35 | 30.94 | 410,064 |
30 ene 2024 | 32.90 | 33.30 | 32.50 | 32.50 | 31.09 | 715,486 |
29 ene 2024 | 32.40 | 32.95 | 32.20 | 32.90 | 31.47 | 1,003,053 |
26 ene 2024 | 31.90 | 32.50 | 31.90 | 32.20 | 30.80 | 798,171 |
*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. |