Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 29.17 | 29.17 | 28.50 | 28.51 | 28.51 | 386,400 |
20 jun 2024 | 28.22 | 29.25 | 28.10 | 28.43 | 28.43 | 318,400 |
18 jun 2024 | 29.32 | 29.32 | 28.38 | 28.48 | 28.48 | 1,791,500 |
17 jun 2024 | 28.51 | 28.72 | 28.37 | 28.62 | 28.62 | 465,600 |
14 jun 2024 | 28.02 | 28.37 | 28.02 | 28.33 | 28.33 | 242,400 |
13 jun 2024 | 28.61 | 29.08 | 28.61 | 28.75 | 28.75 | 327,300 |
12 jun 2024 | 29.17 | 29.35 | 28.82 | 29.08 | 29.08 | 329,500 |
11 jun 2024 | 29.04 | 29.26 | 29.04 | 29.17 | 29.17 | 400,400 |
10 jun 2024 | 29.55 | 29.78 | 29.55 | 29.69 | 29.69 | 238,200 |
07 jun 2024 | 30.29 | 30.29 | 29.48 | 29.54 | 29.54 | 174,700 |
06 jun 2024 | 30.69 | 30.69 | 30.09 | 30.48 | 30.48 | 376,700 |
05 jun 2024 | 30.01 | 30.80 | 30.01 | 30.48 | 30.48 | 345,300 |
04 jun 2024 | 30.44 | 30.44 | 30.06 | 30.25 | 30.25 | 324,800 |
03 jun 2024 | 30.98 | 30.98 | 30.38 | 30.56 | 30.56 | 325,700 |
31 may 2024 | 30.70 | 31.17 | 30.70 | 31.16 | 31.16 | 353,900 |
30 may 2024 | 30.42 | 31.11 | 30.42 | 31.01 | 31.01 | 893,600 |
30 may 2024 | 0.609 Dividendo | |||||
29 may 2024 | 31.76 | 31.76 | 31.37 | 31.48 | 30.87 | 386,800 |
28 may 2024 | 31.37 | 31.90 | 31.37 | 31.56 | 30.95 | 460,800 |
24 may 2024 | 31.30 | 31.30 | 30.90 | 31.24 | 30.64 | 388,700 |
23 may 2024 | 31.99 | 31.99 | 31.27 | 31.45 | 30.84 | 858,400 |
22 may 2024 | 31.70 | 32.04 | 31.70 | 31.75 | 31.14 | 345,000 |
21 may 2024 | 32.70 | 32.70 | 32.09 | 32.27 | 31.65 | 648,900 |
20 may 2024 | 33.79 | 33.79 | 33.03 | 33.31 | 32.67 | 502,000 |
17 may 2024 | 33.30 | 33.99 | 33.30 | 33.80 | 33.15 | 393,100 |
16 may 2024 | 32.80 | 32.85 | 32.39 | 32.75 | 32.12 | 371,400 |
15 may 2024 | 31.90 | 32.73 | 31.90 | 32.67 | 32.04 | 384,600 |
14 may 2024 | 32.79 | 32.79 | 32.27 | 32.33 | 31.70 | 488,000 |
13 may 2024 | 32.61 | 33.50 | 32.61 | 33.30 | 32.66 | 783,800 |
10 may 2024 | 32.55 | 33.29 | 32.55 | 32.92 | 32.28 | 332,000 |
09 may 2024 | 31.70 | 32.49 | 31.70 | 32.45 | 31.82 | 505,900 |
08 may 2024 | 31.15 | 31.56 | 31.15 | 31.56 | 30.95 | 496,100 |
07 may 2024 | 31.80 | 31.80 | 31.26 | 31.61 | 31.00 | 1,478,100 |
06 may 2024 | 32.49 | 32.49 | 31.65 | 32.09 | 31.47 | 682,200 |
03 may 2024 | 31.25 | 31.80 | 31.12 | 31.70 | 31.09 | 451,600 |
02 may 2024 | 30.10 | 31.21 | 30.10 | 31.03 | 30.43 | 1,001,700 |
01 may 2024 | 29.40 | 29.73 | 28.51 | 29.45 | 28.88 | 309,300 |
30 abr 2024 | 29.27 | 29.70 | 29.24 | 29.24 | 28.67 | 995,600 |
29 abr 2024 | 28.81 | 29.60 | 28.81 | 29.60 | 29.03 | 1,099,900 |
26 abr 2024 | 27.36 | 27.67 | 27.35 | 27.52 | 26.99 | 485,200 |
25 abr 2024 | 25.85 | 26.40 | 25.85 | 26.32 | 25.81 | 803,800 |
24 abr 2024 | 25.75 | 25.75 | 25.57 | 25.70 | 25.20 | 397,500 |
23 abr 2024 | 24.50 | 25.25 | 24.50 | 24.89 | 24.41 | 630,700 |
22 abr 2024 | 24.38 | 24.75 | 24.38 | 24.71 | 24.23 | 922,000 |
19 abr 2024 | 23.75 | 24.39 | 23.75 | 24.20 | 23.73 | 417,600 |
18 abr 2024 | 24.24 | 24.52 | 24.24 | 24.32 | 23.85 | 944,900 |
17 abr 2024 | 23.70 | 23.90 | 23.66 | 23.73 | 23.27 | 551,400 |
16 abr 2024 | 23.80 | 23.80 | 23.33 | 23.33 | 22.88 | 1,766,100 |
15 abr 2024 | 24.38 | 24.38 | 23.80 | 23.84 | 23.38 | 1,155,100 |
12 abr 2024 | 24.99 | 24.99 | 24.30 | 24.35 | 23.88 | 438,800 |
11 abr 2024 | 26.50 | 26.50 | 25.93 | 26.08 | 25.58 | 782,400 |
10 abr 2024 | 26.70 | 26.89 | 25.85 | 25.97 | 25.47 | 421,000 |
09 abr 2024 | 26.95 | 26.99 | 26.45 | 26.65 | 26.13 | 555,200 |
08 abr 2024 | 27.03 | 27.03 | 26.50 | 26.70 | 26.18 | 700,300 |
05 abr 2024 | 27.21 | 27.63 | 27.18 | 27.31 | 26.78 | 501,900 |
04 abr 2024 | 27.27 | 27.33 | 26.96 | 26.98 | 26.46 | 593,000 |
03 abr 2024 | 26.55 | 27.33 | 26.55 | 27.08 | 26.56 | 353,000 |
02 abr 2024 | 27.75 | 27.75 | 27.08 | 27.32 | 26.79 | 561,800 |
01 abr 2024 | 27.29 | 27.37 | 27.02 | 27.05 | 26.53 | 745,000 |
28 mar 2024 | 26.76 | 26.93 | 26.76 | 26.88 | 26.36 | 722,900 |
27 mar 2024 | 27.27 | 27.27 | 26.77 | 26.94 | 26.42 | 567,200 |
26 mar 2024 | 27.50 | 27.88 | 27.48 | 27.51 | 26.98 | 3,041,400 |
25 mar 2024 | 27.60 | 28.20 | 27.60 | 27.95 | 27.41 | 1,382,100 |
22 mar 2024 | 28.30 | 28.99 | 28.30 | 28.48 | 27.93 | 576,200 |
21 mar 2024 | 28.80 | 29.15 | 28.79 | 28.87 | 28.31 | 367,100 |
20 mar 2024 | 28.89 | 28.98 | 28.62 | 28.91 | 28.35 | 721,100 |
19 mar 2024 | 29.16 | 29.70 | 29.15 | 29.45 | 28.88 | 374,400 |
18 mar 2024 | 30.64 | 30.64 | 29.97 | 29.98 | 29.40 | 423,500 |
15 mar 2024 | 30.95 | 31.38 | 30.95 | 31.16 | 30.56 | 233,300 |
14 mar 2024 | 31.56 | 31.73 | 31.43 | 31.56 | 30.95 | 835,300 |
13 mar 2024 | 33.70 | 33.70 | 32.97 | 33.00 | 32.36 | 311,400 |
12 mar 2024 | 33.45 | 33.45 | 32.70 | 32.85 | 32.21 | 198,900 |
11 mar 2024 | 31.85 | 32.09 | 31.73 | 31.99 | 31.37 | 313,200 |
08 mar 2024 | 31.22 | 31.59 | 31.22 | 31.56 | 30.95 | 247,000 |
07 mar 2024 | 30.12 | 30.89 | 30.12 | 30.83 | 30.23 | 381,200 |
06 mar 2024 | 31.01 | 31.02 | 30.84 | 30.97 | 30.37 | 327,500 |
05 mar 2024 | 31.50 | 31.50 | 30.60 | 31.03 | 30.43 | 300,600 |
04 mar 2024 | 32.01 | 32.70 | 31.98 | 32.09 | 31.47 | 310,300 |
01 mar 2024 | 31.80 | 32.06 | 31.80 | 31.96 | 31.34 | 331,400 |
29 feb 2024 | 32.25 | 32.90 | 32.21 | 32.26 | 31.64 | 323,300 |
28 feb 2024 | 32.01 | 32.69 | 32.01 | 32.08 | 31.46 | 149,700 |
27 feb 2024 | 32.99 | 32.99 | 32.40 | 32.73 | 32.10 | 320,700 |
26 feb 2024 | 32.01 | 33.14 | 32.01 | 32.75 | 32.12 | 289,300 |
23 feb 2024 | 32.51 | 33.70 | 32.51 | 33.22 | 32.58 | 481,500 |
22 feb 2024 | 33.94 | 33.94 | 33.02 | 33.28 | 32.64 | 535,900 |
21 feb 2024 | 33.50 | 33.67 | 33.40 | 33.46 | 32.81 | 447,500 |
20 feb 2024 | 33.10 | 33.10 | 32.35 | 32.47 | 31.84 | 451,400 |
16 feb 2024 | 33.49 | 33.49 | 32.73 | 32.81 | 32.18 | 214,300 |
15 feb 2024 | 32.12 | 32.99 | 32.12 | 32.56 | 31.93 | 236,600 |
14 feb 2024 | 31.52 | 32.66 | 31.52 | 32.17 | 31.55 | 368,400 |
13 feb 2024 | 32.25 | 32.74 | 31.94 | 32.06 | 31.44 | 270,100 |
12 feb 2024 | 32.00 | 33.21 | 31.84 | 32.71 | 32.08 | 305,600 |
09 feb 2024 | 31.87 | 32.39 | 31.87 | 32.21 | 31.59 | 541,400 |
08 feb 2024 | 31.55 | 32.38 | 31.55 | 31.83 | 31.21 | 626,300 |
07 feb 2024 | 32.05 | 32.29 | 31.97 | 32.04 | 31.42 | 396,500 |
06 feb 2024 | 31.62 | 32.05 | 31.60 | 32.05 | 31.43 | 1,414,200 |
05 feb 2024 | 30.56 | 31.11 | 30.56 | 30.71 | 30.12 | 1,426,700 |
02 feb 2024 | 30.46 | 30.46 | 30.05 | 30.21 | 29.63 | 439,900 |
01 feb 2024 | 31.40 | 31.53 | 31.25 | 31.42 | 30.81 | 439,300 |
31 ene 2024 | 31.60 | 31.60 | 31.14 | 31.21 | 30.61 | 402,200 |
*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. |