Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 35.79 | 35.88 | 35.60 | 35.67 | 35.67 | 417,830 |
05 jun 2024 | 35.85 | 35.91 | 35.68 | 35.90 | 35.90 | 420,000 |
04 jun 2024 | 35.70 | 35.80 | 35.56 | 35.70 | 35.70 | 601,100 |
03 jun 2024 | 35.85 | 35.85 | 35.57 | 35.74 | 35.74 | 479,500 |
03 jun 2024 | 0.44 Dividendo | |||||
31 may 2024 | 35.89 | 36.05 | 35.88 | 36.01 | 35.57 | 784,600 |
30 may 2024 | 35.89 | 35.90 | 35.76 | 35.85 | 35.41 | 2,769,200 |
29 may 2024 | 35.88 | 35.96 | 35.74 | 35.80 | 35.36 | 1,085,200 |
28 may 2024 | 36.27 | 36.29 | 35.82 | 35.85 | 35.41 | 1,483,200 |
24 may 2024 | 36.08 | 36.24 | 35.96 | 36.19 | 35.75 | 774,800 |
23 may 2024 | 35.92 | 36.10 | 35.82 | 36.03 | 35.59 | 1,034,800 |
22 may 2024 | 35.91 | 36.02 | 35.85 | 35.92 | 35.48 | 798,700 |
21 may 2024 | 36.05 | 36.11 | 35.89 | 35.99 | 35.55 | 1,091,000 |
20 may 2024 | 35.85 | 36.16 | 35.77 | 36.05 | 35.61 | 3,497,800 |
17 may 2024 | 35.80 | 35.87 | 35.67 | 35.84 | 35.40 | 3,369,600 |
16 may 2024 | 37.56 | 37.70 | 37.47 | 37.53 | 37.07 | 685,700 |
15 may 2024 | 37.41 | 37.63 | 37.41 | 37.55 | 37.09 | 536,800 |
14 may 2024 | 37.46 | 37.50 | 37.06 | 37.16 | 36.71 | 291,000 |
13 may 2024 | 36.88 | 37.34 | 36.88 | 37.30 | 36.84 | 588,900 |
10 may 2024 | 36.95 | 37.09 | 36.81 | 36.85 | 36.40 | 654,900 |
09 may 2024 | 36.36 | 36.96 | 36.33 | 36.85 | 36.40 | 614,000 |
08 may 2024 | 36.54 | 36.71 | 36.32 | 36.36 | 35.92 | 452,300 |
07 may 2024 | 36.92 | 36.92 | 36.62 | 36.78 | 36.33 | 438,600 |
06 may 2024 | 36.81 | 36.96 | 36.70 | 36.80 | 36.35 | 564,300 |
03 may 2024 | 36.82 | 36.85 | 36.33 | 36.62 | 36.17 | 592,700 |
02 may 2024 | 36.86 | 36.90 | 36.44 | 36.55 | 36.10 | 1,223,700 |
01 may 2024 | 36.48 | 37.08 | 36.36 | 36.65 | 36.20 | 755,800 |
30 abr 2024 | 36.40 | 36.61 | 36.24 | 36.53 | 36.08 | 711,700 |
29 abr 2024 | 36.47 | 36.84 | 36.38 | 36.63 | 36.18 | 592,200 |
26 abr 2024 | 36.66 | 36.87 | 36.30 | 36.38 | 35.94 | 571,100 |
25 abr 2024 | 36.79 | 37.08 | 36.40 | 36.55 | 36.10 | 648,900 |
24 abr 2024 | 36.89 | 37.17 | 36.60 | 37.02 | 36.57 | 827,900 |
23 abr 2024 | 37.10 | 37.29 | 36.76 | 36.84 | 36.39 | 1,056,500 |
22 abr 2024 | 36.90 | 37.27 | 36.80 | 37.05 | 36.60 | 710,000 |
19 abr 2024 | 36.25 | 36.88 | 36.23 | 36.87 | 36.42 | 1,367,000 |
18 abr 2024 | 36.05 | 36.40 | 36.04 | 36.24 | 35.80 | 584,600 |
17 abr 2024 | 35.87 | 36.18 | 35.72 | 36.04 | 35.60 | 903,200 |
16 abr 2024 | 35.76 | 35.90 | 35.54 | 35.71 | 35.27 | 1,131,400 |
15 abr 2024 | 35.90 | 35.98 | 35.44 | 35.94 | 35.50 | 1,113,200 |
12 abr 2024 | 35.80 | 36.05 | 35.72 | 35.75 | 35.31 | 618,200 |
11 abr 2024 | 36.08 | 36.10 | 35.74 | 35.76 | 35.32 | 592,800 |
10 abr 2024 | 35.51 | 36.08 | 35.50 | 35.91 | 35.47 | 1,064,600 |
09 abr 2024 | 35.95 | 36.09 | 35.76 | 35.85 | 35.41 | 1,031,100 |
08 abr 2024 | 36.13 | 36.24 | 35.80 | 35.80 | 35.36 | 570,200 |
05 abr 2024 | 35.84 | 36.12 | 35.56 | 36.03 | 35.59 | 435,800 |
04 abr 2024 | 36.22 | 36.29 | 35.93 | 36.03 | 35.59 | 568,000 |
03 abr 2024 | 35.92 | 36.23 | 35.90 | 35.95 | 35.51 | 571,700 |
02 abr 2024 | 36.05 | 36.35 | 36.03 | 36.05 | 35.61 | 697,200 |
01 abr 2024 | 36.52 | 36.55 | 35.96 | 36.02 | 35.58 | 427,100 |
28 mar 2024 | 36.29 | 36.50 | 36.06 | 36.44 | 35.99 | 598,500 |
27 mar 2024 | 35.80 | 36.25 | 35.80 | 36.19 | 35.75 | 1,050,500 |
26 mar 2024 | 35.79 | 35.86 | 35.55 | 35.65 | 35.21 | 952,200 |
25 mar 2024 | 35.90 | 35.95 | 35.70 | 35.76 | 35.32 | 945,800 |
22 mar 2024 | 36.12 | 36.24 | 35.80 | 35.81 | 35.37 | 1,035,100 |
21 mar 2024 | 35.90 | 35.96 | 35.84 | 35.95 | 35.51 | 963,500 |
20 mar 2024 | 35.62 | 36.07 | 35.55 | 35.85 | 35.41 | 837,500 |
19 mar 2024 | 35.68 | 35.98 | 35.54 | 35.70 | 35.26 | 1,388,400 |
18 mar 2024 | 35.58 | 35.82 | 35.50 | 35.68 | 35.24 | 655,700 |
15 mar 2024 | 35.51 | 35.62 | 35.41 | 35.62 | 35.18 | 1,041,300 |
14 mar 2024 | 35.49 | 35.70 | 35.37 | 35.53 | 35.10 | 1,549,500 |
13 mar 2024 | 35.88 | 36.02 | 35.31 | 35.58 | 35.15 | 1,830,300 |
12 mar 2024 | 35.51 | 35.98 | 35.45 | 35.84 | 35.40 | 1,812,400 |
11 mar 2024 | 35.73 | 35.87 | 35.40 | 35.51 | 35.08 | 1,993,200 |
08 mar 2024 | 36.00 | 36.14 | 35.28 | 35.83 | 35.39 | 2,574,000 |
07 mar 2024 | 35.80 | 36.31 | 35.75 | 36.24 | 35.80 | 5,317,200 |
06 mar 2024 | 32.10 | 32.39 | 31.92 | 32.08 | 31.69 | 659,100 |
05 mar 2024 | 32.14 | 32.40 | 31.63 | 31.77 | 31.38 | 675,400 |
04 mar 2024 | 31.00 | 32.18 | 31.00 | 32.04 | 31.65 | 1,006,900 |
01 mar 2024 | 31.08 | 31.15 | 30.61 | 31.13 | 30.75 | 584,900 |
29 feb 2024 | 31.23 | 31.41 | 30.90 | 31.13 | 30.75 | 639,700 |
29 feb 2024 | 0.44 Dividendo | |||||
28 feb 2024 | 31.45 | 31.59 | 31.31 | 31.43 | 30.61 | 637,000 |
27 feb 2024 | 31.21 | 31.64 | 31.01 | 31.62 | 30.80 | 528,600 |
26 feb 2024 | 31.81 | 31.93 | 30.84 | 30.93 | 30.12 | 679,600 |
23 feb 2024 | 31.91 | 32.37 | 31.74 | 32.08 | 31.24 | 940,900 |
22 feb 2024 | 31.43 | 31.93 | 31.08 | 31.87 | 31.04 | 1,383,000 |
21 feb 2024 | 31.32 | 31.98 | 31.32 | 31.97 | 31.14 | 686,400 |
20 feb 2024 | 31.46 | 31.83 | 31.21 | 31.41 | 30.59 | 922,600 |
16 feb 2024 | 31.07 | 31.66 | 30.85 | 31.63 | 30.81 | 1,085,100 |
15 feb 2024 | 30.61 | 31.37 | 30.61 | 31.16 | 30.35 | 880,200 |
14 feb 2024 | 30.40 | 30.58 | 30.11 | 30.42 | 29.63 | 833,900 |
13 feb 2024 | 30.61 | 30.84 | 29.71 | 30.23 | 29.44 | 897,000 |
12 feb 2024 | 30.43 | 31.05 | 30.38 | 30.98 | 30.17 | 441,000 |
09 feb 2024 | 29.99 | 30.47 | 29.89 | 30.38 | 29.59 | 480,900 |
08 feb 2024 | 30.23 | 30.31 | 29.76 | 30.02 | 29.24 | 511,100 |
07 feb 2024 | 30.40 | 30.53 | 29.95 | 30.42 | 29.63 | 614,400 |
06 feb 2024 | 30.27 | 30.49 | 30.17 | 30.30 | 29.51 | 700,400 |
05 feb 2024 | 30.54 | 30.64 | 30.16 | 30.35 | 29.56 | 722,700 |
02 feb 2024 | 30.88 | 31.24 | 30.54 | 30.98 | 30.17 | 888,600 |
01 feb 2024 | 30.39 | 31.60 | 30.21 | 31.44 | 30.62 | 939,500 |
31 ene 2024 | 30.95 | 31.06 | 30.26 | 30.38 | 29.59 | 682,700 |
30 ene 2024 | 30.59 | 30.97 | 30.34 | 30.67 | 29.87 | 439,500 |
29 ene 2024 | 30.46 | 30.90 | 30.24 | 30.75 | 29.95 | 483,100 |
26 ene 2024 | 30.86 | 30.95 | 30.36 | 30.44 | 29.65 | 525,100 |
25 ene 2024 | 30.43 | 30.73 | 30.06 | 30.72 | 29.92 | 966,600 |
24 ene 2024 | 31.27 | 31.31 | 29.88 | 29.91 | 29.13 | 1,307,500 |
23 ene 2024 | 31.16 | 31.36 | 30.68 | 30.96 | 30.15 | 909,500 |
22 ene 2024 | 30.99 | 31.43 | 30.83 | 31.02 | 30.21 | 714,700 |
19 ene 2024 | 31.06 | 31.11 | 30.57 | 30.99 | 30.18 | 1,205,200 |
18 ene 2024 | 31.15 | 31.25 | 30.66 | 30.88 | 30.08 | 907,100 |
*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. |