Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.85 | 35.90 | 35.80 | 35.80 | 35.80 | 53,000 |
27 jun 2024 | 35.80 | 36.20 | 35.80 | 35.85 | 35.85 | 43,000 |
27 jun 2024 | 1.2 Dividendo | |||||
26 jun 2024 | 37.80 | 37.80 | 36.60 | 36.90 | 35.70 | 49,000 |
25 jun 2024 | 36.55 | 37.10 | 36.55 | 37.10 | 35.89 | 35,000 |
24 jun 2024 | 36.95 | 37.15 | 36.85 | 36.85 | 35.65 | 39,000 |
21 jun 2024 | 36.15 | 37.00 | 36.00 | 36.90 | 35.70 | 52,000 |
20 jun 2024 | 35.95 | 36.20 | 35.90 | 36.20 | 35.02 | 34,000 |
19 jun 2024 | 35.95 | 36.15 | 35.80 | 35.90 | 34.73 | 54,000 |
18 jun 2024 | 36.45 | 36.45 | 36.05 | 36.10 | 34.93 | 24,000 |
17 jun 2024 | 36.10 | 36.30 | 36.05 | 36.30 | 35.12 | 29,000 |
14 jun 2024 | 36.05 | 36.70 | 36.00 | 36.35 | 35.17 | 25,000 |
13 jun 2024 | 36.40 | 36.40 | 35.95 | 36.00 | 34.83 | 21,000 |
12 jun 2024 | 36.05 | 36.05 | 35.90 | 35.90 | 34.73 | 24,000 |
11 jun 2024 | 36.05 | 36.15 | 35.90 | 36.05 | 34.88 | 30,000 |
07 jun 2024 | 36.10 | 36.10 | 35.95 | 35.95 | 34.78 | 67,000 |
06 jun 2024 | 36.60 | 36.60 | 36.00 | 36.05 | 34.88 | 56,000 |
05 jun 2024 | 37.10 | 37.10 | 36.55 | 36.55 | 35.36 | 29,000 |
04 jun 2024 | 37.10 | 37.15 | 37.00 | 37.00 | 35.80 | 58,000 |
03 jun 2024 | 37.30 | 37.80 | 37.25 | 37.25 | 36.04 | 30,000 |
31 may 2024 | 37.50 | 37.50 | 37.00 | 37.10 | 35.89 | 50,000 |
30 may 2024 | 37.50 | 37.65 | 36.90 | 36.90 | 35.70 | 143,000 |
29 may 2024 | 35.55 | 37.00 | 35.40 | 36.95 | 35.75 | 150,000 |
28 may 2024 | 35.70 | 35.70 | 35.50 | 35.70 | 34.54 | 37,000 |
27 may 2024 | 35.60 | 35.65 | 35.35 | 35.55 | 34.39 | 40,000 |
24 may 2024 | 35.50 | 35.50 | 35.35 | 35.45 | 34.30 | 29,000 |
23 may 2024 | 35.60 | 35.60 | 35.35 | 35.40 | 34.25 | 32,000 |
22 may 2024 | 35.65 | 35.85 | 35.55 | 35.60 | 34.44 | 29,000 |
21 may 2024 | 35.50 | 35.75 | 35.50 | 35.75 | 34.59 | 28,000 |
20 may 2024 | 35.50 | 35.60 | 35.50 | 35.55 | 34.39 | 11,000 |
17 may 2024 | 35.60 | 35.85 | 35.40 | 35.50 | 34.35 | 25,000 |
16 may 2024 | 35.95 | 35.95 | 35.40 | 35.60 | 34.44 | 27,000 |
15 may 2024 | 35.65 | 35.65 | 35.40 | 35.55 | 34.39 | 34,000 |
14 may 2024 | 35.70 | 35.70 | 35.60 | 35.65 | 34.49 | 17,000 |
13 may 2024 | 35.70 | 35.85 | 35.60 | 35.85 | 34.68 | 14,000 |
10 may 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 34.54 | 6,000 |
09 may 2024 | 36.05 | 36.05 | 35.50 | 35.50 | 34.35 | 4,000 |
08 may 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 34.54 | 12,000 |
07 may 2024 | 36.05 | 36.05 | 35.50 | 35.50 | 34.35 | 28,000 |
06 may 2024 | 36.40 | 36.40 | 35.65 | 35.75 | 34.59 | 35,000 |
03 may 2024 | 35.60 | 36.25 | 35.60 | 35.95 | 34.78 | 49,000 |
02 may 2024 | 35.35 | 35.80 | 35.00 | 35.80 | 34.64 | 18,000 |
30 abr 2024 | 35.05 | 35.40 | 35.00 | 35.00 | 33.86 | 34,000 |
29 abr 2024 | 34.70 | 35.05 | 34.55 | 34.95 | 33.81 | 32,000 |
26 abr 2024 | 34.75 | 34.75 | 34.50 | 34.65 | 33.52 | 39,000 |
25 abr 2024 | 34.80 | 35.05 | 34.55 | 34.75 | 33.62 | 41,000 |
24 abr 2024 | 35.50 | 35.50 | 34.80 | 34.80 | 33.67 | 38,000 |
23 abr 2024 | 36.15 | 36.15 | 34.95 | 34.95 | 33.81 | 41,000 |
22 abr 2024 | 34.70 | 35.85 | 34.50 | 35.65 | 34.49 | 110,000 |
19 abr 2024 | 35.25 | 35.45 | 34.70 | 34.70 | 33.57 | 36,000 |
18 abr 2024 | 35.30 | 35.80 | 35.25 | 35.45 | 34.30 | 32,000 |
17 abr 2024 | 36.05 | 36.05 | 35.35 | 35.55 | 34.39 | 13,000 |
16 abr 2024 | 36.10 | 36.10 | 35.15 | 35.55 | 34.39 | 19,000 |
15 abr 2024 | 36.15 | 36.15 | 35.65 | 35.95 | 34.78 | 11,000 |
12 abr 2024 | 36.05 | 36.05 | 35.65 | 35.80 | 34.64 | 14,000 |
11 abr 2024 | 35.70 | 36.25 | 35.70 | 36.05 | 34.88 | 10,000 |
10 abr 2024 | 35.65 | 36.00 | 35.50 | 35.70 | 34.54 | 29,000 |
09 abr 2024 | 35.65 | 36.00 | 35.55 | 35.90 | 34.73 | 21,000 |
08 abr 2024 | 35.40 | 35.45 | 35.20 | 35.30 | 34.15 | 47,000 |
03 abr 2024 | 35.20 | 36.20 | 35.00 | 35.70 | 34.54 | 34,000 |
02 abr 2024 | 36.65 | 36.65 | 35.25 | 35.30 | 34.15 | 25,000 |
01 abr 2024 | 35.35 | 35.40 | 35.20 | 35.35 | 34.20 | 21,000 |
29 mar 2024 | 35.65 | 35.65 | 35.35 | 35.35 | 34.20 | 12,000 |
28 mar 2024 | 35.25 | 35.70 | 35.10 | 35.70 | 34.54 | 17,000 |
27 mar 2024 | 35.90 | 35.90 | 35.40 | 35.45 | 34.30 | 14,000 |
26 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.10 | - |
25 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.10 | - |
22 mar 2024 | 35.30 | 35.30 | 35.05 | 35.25 | 34.10 | 41,000 |
21 mar 2024 | 35.40 | 35.40 | 35.20 | 35.30 | 34.15 | 49,000 |
20 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.35 | - |
19 mar 2024 | 35.50 | 35.60 | 35.50 | 35.50 | 34.35 | 5,000 |
18 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.54 | - |
15 mar 2024 | 35.80 | 36.30 | 35.55 | 35.70 | 34.54 | 16,000 |
14 mar 2024 | 35.70 | 36.30 | 35.65 | 35.75 | 34.59 | 21,000 |
13 mar 2024 | 36.00 | 36.00 | 35.65 | 35.65 | 34.49 | 169,000 |
12 mar 2024 | 36.10 | 36.10 | 35.95 | 36.00 | 34.83 | 41,000 |
11 mar 2024 | 35.80 | 36.20 | 35.80 | 36.10 | 34.93 | 21,000 |
08 mar 2024 | 37.45 | 37.45 | 36.40 | 36.40 | 35.22 | 22,000 |
07 mar 2024 | 36.70 | 36.70 | 36.45 | 36.50 | 35.31 | 14,000 |
06 mar 2024 | 36.80 | 36.85 | 36.50 | 36.55 | 35.36 | 40,000 |
05 mar 2024 | 36.80 | 36.85 | 36.80 | 36.80 | 35.60 | 22,000 |
04 mar 2024 | 36.90 | 36.90 | 36.65 | 36.85 | 35.65 | 29,000 |
01 mar 2024 | 36.80 | 37.00 | 36.75 | 36.75 | 35.55 | 27,000 |
29 feb 2024 | 37.00 | 37.00 | 36.75 | 36.80 | 35.60 | 39,000 |
27 feb 2024 | 36.70 | 36.90 | 36.55 | 36.60 | 35.41 | 29,000 |
26 feb 2024 | 36.70 | 36.80 | 36.60 | 36.65 | 35.46 | 24,000 |
23 feb 2024 | 36.85 | 36.90 | 36.65 | 36.65 | 35.46 | 27,000 |
22 feb 2024 | 37.00 | 37.00 | 36.70 | 36.80 | 35.60 | 28,000 |
21 feb 2024 | 37.40 | 37.40 | 36.70 | 36.90 | 35.70 | 24,000 |
20 feb 2024 | 37.30 | 37.30 | 36.80 | 36.95 | 35.75 | 24,000 |
19 feb 2024 | 36.80 | 36.95 | 36.80 | 36.95 | 35.75 | 31,000 |
16 feb 2024 | 36.75 | 36.90 | 36.65 | 36.90 | 35.70 | 12,000 |
15 feb 2024 | 36.55 | 37.65 | 36.50 | 36.95 | 35.75 | 46,000 |
05 feb 2024 | 36.60 | 36.60 | 36.05 | 36.50 | 35.31 | 11,000 |
02 feb 2024 | 36.55 | 36.70 | 36.30 | 36.30 | 35.12 | 19,000 |
01 feb 2024 | 36.35 | 36.55 | 36.30 | 36.55 | 35.36 | 15,000 |
31 ene 2024 | 36.30 | 36.40 | 36.30 | 36.35 | 35.17 | 5,000 |
30 ene 2024 | 36.20 | 36.35 | 36.20 | 36.30 | 35.12 | 13,000 |
29 ene 2024 | 36.85 | 36.85 | 36.30 | 36.35 | 35.17 | 20,000 |
26 ene 2024 | 37.40 | 37.40 | 36.30 | 36.40 | 35.22 | 23,000 |
*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. |