Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30.37 | 30.51 | 30.00 | 30.47 | 30.47 | 1,673,900 |
14 jun 2024 | 0.298 Dividendo | |||||
13 jun 2024 | 30.89 | 30.92 | 30.48 | 30.72 | 30.42 | 669,000 |
12 jun 2024 | 30.90 | 31.21 | 30.80 | 30.99 | 30.69 | 1,061,900 |
11 jun 2024 | 30.74 | 30.87 | 30.68 | 30.78 | 30.48 | 819,900 |
10 jun 2024 | 31.17 | 31.17 | 30.52 | 30.90 | 30.60 | 1,971,300 |
07 jun 2024 | 30.80 | 31.23 | 30.58 | 31.11 | 30.81 | 2,105,500 |
06 jun 2024 | 30.99 | 31.19 | 30.60 | 30.80 | 30.50 | 805,300 |
05 jun 2024 | 31.27 | 31.35 | 31.04 | 31.10 | 30.80 | 875,500 |
04 jun 2024 | 30.85 | 31.50 | 30.75 | 31.27 | 30.97 | 1,176,900 |
03 jun 2024 | 30.63 | 31.21 | 30.57 | 30.97 | 30.67 | 922,900 |
31 may 2024 | 30.33 | 30.78 | 30.19 | 30.75 | 30.45 | 2,263,200 |
30 may 2024 | 30.25 | 30.68 | 30.16 | 30.22 | 29.93 | 586,400 |
29 may 2024 | 30.42 | 30.50 | 30.15 | 30.31 | 30.02 | 969,700 |
28 may 2024 | 30.36 | 30.64 | 30.35 | 30.59 | 30.29 | 820,200 |
27 may 2024 | 30.34 | 30.54 | 30.34 | 30.45 | 30.15 | 482,400 |
24 may 2024 | 30.45 | 30.49 | 30.07 | 30.37 | 30.08 | 626,800 |
23 may 2024 | 30.71 | 30.71 | 30.06 | 30.37 | 30.08 | 1,035,400 |
22 may 2024 | 30.65 | 30.71 | 30.48 | 30.65 | 30.35 | 857,700 |
21 may 2024 | 30.72 | 30.95 | 30.58 | 30.76 | 30.46 | 1,870,100 |
17 may 2024 | 30.65 | 30.84 | 30.52 | 30.81 | 30.51 | 781,600 |
16 may 2024 | 30.54 | 30.76 | 30.54 | 30.64 | 30.34 | 426,100 |
15 may 2024 | 30.53 | 30.81 | 30.41 | 30.49 | 30.19 | 750,500 |
14 may 2024 | 30.84 | 30.84 | 30.44 | 30.57 | 30.27 | 861,500 |
13 may 2024 | 30.61 | 30.79 | 30.47 | 30.77 | 30.47 | 347,700 |
10 may 2024 | 30.28 | 30.73 | 30.28 | 30.58 | 30.28 | 568,500 |
09 may 2024 | 30.25 | 30.51 | 30.12 | 30.40 | 30.11 | 851,600 |
08 may 2024 | 29.99 | 30.38 | 29.90 | 30.23 | 29.94 | 700,600 |
07 may 2024 | 30.25 | 30.38 | 29.91 | 30.10 | 29.81 | 850,900 |
06 may 2024 | 30.48 | 30.58 | 30.13 | 30.20 | 29.91 | 637,800 |
03 may 2024 | 30.47 | 30.48 | 29.97 | 30.36 | 30.07 | 698,800 |
02 may 2024 | 30.30 | 30.53 | 29.51 | 30.40 | 30.11 | 866,400 |
01 may 2024 | 30.13 | 30.33 | 29.94 | 30.13 | 29.84 | 536,800 |
30 abr 2024 | 30.35 | 30.55 | 30.14 | 30.18 | 29.89 | 716,300 |
29 abr 2024 | 30.13 | 30.44 | 30.11 | 30.38 | 30.09 | 590,900 |
26 abr 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 29.84 | 607,700 |
25 abr 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 29.93 | 578,900 |
24 abr 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 29.91 | 386,700 |
23 abr 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 29.65 | 798,800 |
22 abr 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 29.55 | 499,300 |
19 abr 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 29.60 | 768,700 |
18 abr 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 29.18 | 971,400 |
17 abr 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 28.96 | 607,000 |
16 abr 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 28.72 | 581,300 |
15 abr 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 29.07 | 888,500 |
12 abr 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 29.00 | 748,500 |
11 abr 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 28.94 | 968,100 |
10 abr 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 28.86 | 1,256,000 |
09 abr 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 28.76 | 729,000 |
08 abr 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 28.92 | 840,100 |
05 abr 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 29.00 | 897,300 |
04 abr 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 28.99 | 877,100 |
03 abr 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 28.95 | 792,400 |
02 abr 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 28.99 | 774,500 |
01 abr 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 29.42 | 575,300 |
28 mar 2024 | 29.58 | 29.95 | 29.49 | 29.92 | 29.63 | 1,402,400 |
27 mar 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 29.18 | 574,300 |
26 mar 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 29.10 | 1,572,500 |
25 mar 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 29.17 | 1,174,600 |
22 mar 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 28.86 | 843,200 |
21 mar 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 29.14 | 725,100 |
20 mar 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 29.22 | 709,300 |
19 mar 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 29.08 | 1,097,400 |
18 mar 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 28.97 | 780,200 |
15 mar 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 29.02 | 2,514,600 |
14 mar 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 28.75 | 1,393,400 |
14 mar 2024 | 0.298 Dividendo | |||||
13 mar 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 28.67 | 1,577,300 |
12 mar 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 29.04 | 1,333,300 |
11 mar 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 28.76 | 1,587,500 |
08 mar 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 28.40 | 1,461,000 |
07 mar 2024 | 29.34 | 29.68 | 29.06 | 29.57 | 28.98 | 1,127,700 |
06 mar 2024 | 29.41 | 29.60 | 29.22 | 29.27 | 28.69 | 592,500 |
05 mar 2024 | 29.25 | 29.54 | 29.15 | 29.32 | 28.74 | 672,800 |
04 mar 2024 | 29.17 | 29.40 | 29.14 | 29.33 | 28.75 | 490,000 |
01 mar 2024 | 28.96 | 29.45 | 28.90 | 29.30 | 28.72 | 498,000 |
29 feb 2024 | 29.00 | 29.34 | 29.00 | 29.09 | 28.51 | 1,934,400 |
28 feb 2024 | 28.29 | 29.20 | 28.29 | 29.00 | 28.43 | 659,300 |
27 feb 2024 | 28.85 | 28.85 | 28.21 | 28.33 | 27.77 | 641,000 |
26 feb 2024 | 28.78 | 28.88 | 28.28 | 28.56 | 27.99 | 763,100 |
23 feb 2024 | 28.95 | 29.00 | 28.73 | 28.91 | 28.34 | 368,000 |
22 feb 2024 | 28.72 | 29.11 | 28.39 | 29.00 | 28.43 | 745,400 |
21 feb 2024 | 28.52 | 28.87 | 28.52 | 28.73 | 28.16 | 959,100 |
20 feb 2024 | 28.12 | 28.60 | 28.08 | 28.48 | 27.92 | 698,200 |
16 feb 2024 | 27.81 | 28.28 | 27.76 | 28.25 | 27.69 | 927,600 |
15 feb 2024 | 27.36 | 27.93 | 27.36 | 27.84 | 27.29 | 656,400 |
14 feb 2024 | 27.24 | 27.51 | 26.97 | 27.29 | 26.75 | 625,300 |
13 feb 2024 | 27.34 | 27.43 | 26.98 | 27.20 | 26.66 | 541,900 |
12 feb 2024 | 27.15 | 27.63 | 27.08 | 27.46 | 26.92 | 591,500 |
09 feb 2024 | 27.14 | 27.20 | 26.92 | 27.10 | 26.56 | 559,600 |
08 feb 2024 | 27.11 | 27.27 | 26.91 | 27.15 | 26.61 | 590,900 |
07 feb 2024 | 27.31 | 27.40 | 26.96 | 27.12 | 26.58 | 542,000 |
06 feb 2024 | 27.55 | 27.55 | 27.25 | 27.30 | 26.76 | 440,700 |
05 feb 2024 | 27.73 | 27.77 | 27.21 | 27.59 | 27.04 | 633,300 |
02 feb 2024 | 27.98 | 27.98 | 27.56 | 27.79 | 27.24 | 484,900 |
01 feb 2024 | 27.97 | 28.21 | 27.92 | 28.05 | 27.49 | 380,100 |
31 ene 2024 | 28.43 | 28.58 | 27.94 | 27.95 | 27.40 | 536,600 |
30 ene 2024 | 28.24 | 28.47 | 28.11 | 28.36 | 27.80 | 271,000 |
29 ene 2024 | 28.38 | 28.44 | 27.97 | 28.19 | 27.63 | 1,121,200 |
26 ene 2024 | 28.49 | 28.68 | 28.26 | 28.50 | 27.94 | 341,800 |
*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. |