Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 37.41 | 37.19 | 34.90 | 35.47 | 35.47 | 280,549 |
01 may 2024 | 30.00 | 30.39 | 29.52 | 30.29 | 30.29 | 280,700 |
30 abr 2024 | 31.16 | 31.49 | 30.19 | 30.21 | 30.21 | 471,400 |
29 abr 2024 | 30.89 | 31.62 | 30.89 | 31.49 | 31.49 | 423,000 |
26 abr 2024 | 30.34 | 31.39 | 30.33 | 31.36 | 31.36 | 311,200 |
25 abr 2024 | 30.28 | 30.45 | 30.04 | 30.30 | 30.30 | 185,700 |
24 abr 2024 | 30.53 | 30.83 | 30.38 | 30.59 | 30.59 | 262,100 |
23 abr 2024 | 30.00 | 30.72 | 30.00 | 30.55 | 30.55 | 255,600 |
22 abr 2024 | 29.80 | 30.40 | 29.75 | 30.08 | 30.08 | 201,900 |
19 abr 2024 | 29.71 | 30.12 | 29.62 | 29.63 | 29.63 | 369,500 |
18 abr 2024 | 30.12 | 30.48 | 29.83 | 29.86 | 29.86 | 272,300 |
17 abr 2024 | 30.18 | 30.26 | 29.88 | 30.04 | 30.04 | 304,400 |
16 abr 2024 | 29.40 | 30.01 | 29.09 | 29.92 | 29.92 | 290,400 |
15 abr 2024 | 29.55 | 29.73 | 29.08 | 29.50 | 29.50 | 405,200 |
12 abr 2024 | 29.19 | 29.60 | 29.13 | 29.50 | 29.50 | 344,400 |
11 abr 2024 | 28.97 | 29.53 | 28.84 | 29.50 | 29.50 | 194,500 |
10 abr 2024 | 29.18 | 29.26 | 28.64 | 28.85 | 28.85 | 184,000 |
09 abr 2024 | 30.00 | 30.10 | 29.61 | 29.83 | 29.83 | 108,300 |
08 abr 2024 | 30.16 | 30.20 | 29.89 | 29.91 | 29.91 | 99,900 |
05 abr 2024 | 29.95 | 30.08 | 29.79 | 29.94 | 29.94 | 146,100 |
04 abr 2024 | 30.58 | 30.58 | 29.60 | 29.85 | 29.85 | 352,700 |
03 abr 2024 | 29.57 | 30.26 | 29.51 | 30.20 | 30.20 | 157,900 |
02 abr 2024 | 29.36 | 29.84 | 29.16 | 29.80 | 29.80 | 701,300 |
01 abr 2024 | 30.05 | 30.13 | 29.54 | 29.58 | 29.58 | 207,000 |
28 mar 2024 | 30.17 | 30.21 | 29.72 | 30.01 | 30.01 | 276,900 |
27 mar 2024 | 29.37 | 30.21 | 29.33 | 30.19 | 30.19 | 470,300 |
27 mar 2024 | 0.165 Dividendo | |||||
26 mar 2024 | 29.39 | 29.48 | 29.05 | 29.28 | 29.11 | 279,300 |
25 mar 2024 | 29.21 | 29.31 | 28.95 | 29.13 | 28.97 | 254,700 |
22 mar 2024 | 29.31 | 29.31 | 28.86 | 29.00 | 28.84 | 238,000 |
21 mar 2024 | 29.05 | 29.51 | 28.69 | 29.25 | 29.09 | 448,100 |
20 mar 2024 | 28.75 | 28.85 | 27.44 | 28.60 | 28.44 | 558,500 |
19 mar 2024 | 29.04 | 29.27 | 29.00 | 29.22 | 29.06 | 179,300 |
18 mar 2024 | 29.79 | 29.89 | 29.06 | 29.11 | 28.95 | 217,900 |
15 mar 2024 | 29.37 | 30.02 | 29.31 | 29.73 | 29.56 | 2,419,100 |
14 mar 2024 | 30.34 | 30.40 | 29.47 | 29.77 | 29.60 | 386,800 |
13 mar 2024 | 30.27 | 30.85 | 30.23 | 30.46 | 30.29 | 366,900 |
12 mar 2024 | 30.27 | 30.45 | 29.78 | 30.41 | 30.24 | 314,200 |
11 mar 2024 | 30.87 | 30.99 | 29.94 | 30.10 | 29.93 | 374,600 |
08 mar 2024 | 31.23 | 31.75 | 30.85 | 31.12 | 30.94 | 276,300 |
07 mar 2024 | 30.81 | 31.08 | 30.55 | 31.06 | 30.88 | 201,200 |
06 mar 2024 | 30.86 | 31.05 | 30.56 | 30.65 | 30.48 | 263,800 |
05 mar 2024 | 30.60 | 31.18 | 30.46 | 30.62 | 30.45 | 156,800 |
04 mar 2024 | 31.33 | 31.33 | 30.64 | 30.81 | 30.64 | 253,000 |
01 mar 2024 | 30.88 | 31.33 | 30.46 | 31.25 | 31.07 | 314,600 |
29 feb 2024 | 30.36 | 30.78 | 30.07 | 30.71 | 30.54 | 360,500 |
28 feb 2024 | 29.91 | 30.34 | 29.73 | 29.97 | 29.80 | 206,900 |
27 feb 2024 | 30.18 | 30.46 | 29.89 | 30.32 | 30.15 | 239,800 |
26 feb 2024 | 29.58 | 30.07 | 29.52 | 29.97 | 29.80 | 197,200 |
23 feb 2024 | 29.55 | 29.76 | 29.19 | 29.73 | 29.56 | 147,200 |
22 feb 2024 | 29.71 | 29.96 | 29.43 | 29.62 | 29.45 | 182,900 |
21 feb 2024 | 28.94 | 29.67 | 28.76 | 29.67 | 29.50 | 256,600 |
20 feb 2024 | 29.85 | 30.06 | 29.11 | 29.22 | 29.06 | 233,000 |
16 feb 2024 | 30.39 | 30.86 | 30.23 | 30.35 | 30.18 | 260,200 |
15 feb 2024 | 30.00 | 30.65 | 29.81 | 30.55 | 30.38 | 246,900 |
14 feb 2024 | 29.27 | 30.01 | 29.03 | 29.91 | 29.74 | 252,600 |
13 feb 2024 | 29.82 | 30.01 | 28.80 | 28.99 | 28.83 | 327,600 |
12 feb 2024 | 30.20 | 30.88 | 30.13 | 30.69 | 30.52 | 214,000 |
09 feb 2024 | 29.48 | 30.28 | 29.22 | 30.13 | 29.96 | 274,400 |
08 feb 2024 | 28.61 | 29.53 | 28.33 | 29.51 | 29.34 | 263,400 |
07 feb 2024 | 29.25 | 29.30 | 28.58 | 28.69 | 28.53 | 203,400 |
06 feb 2024 | 30.13 | 30.13 | 29.27 | 29.34 | 29.17 | 273,500 |
05 feb 2024 | 30.00 | 30.41 | 29.67 | 30.17 | 30.00 | 327,000 |
02 feb 2024 | 29.34 | 31.10 | 29.25 | 30.33 | 30.16 | 474,500 |
01 feb 2024 | 27.70 | 29.62 | 27.65 | 29.60 | 29.43 | 582,000 |
31 ene 2024 | 27.57 | 27.86 | 27.04 | 27.12 | 26.97 | 295,700 |
30 ene 2024 | 26.94 | 27.87 | 26.93 | 27.67 | 27.51 | 239,000 |
29 ene 2024 | 26.93 | 26.95 | 26.41 | 26.77 | 26.62 | 138,900 |
26 ene 2024 | 27.24 | 27.25 | 26.91 | 26.95 | 26.80 | 190,800 |
25 ene 2024 | 27.31 | 27.32 | 26.99 | 27.13 | 26.98 | 231,700 |
24 ene 2024 | 27.21 | 27.22 | 26.68 | 27.01 | 26.86 | 170,100 |
23 ene 2024 | 26.87 | 27.32 | 26.72 | 26.98 | 26.83 | 418,700 |
22 ene 2024 | 26.06 | 26.62 | 26.02 | 26.60 | 26.45 | 218,300 |
19 ene 2024 | 25.96 | 25.96 | 25.57 | 25.83 | 25.68 | 169,700 |
18 ene 2024 | 25.77 | 25.82 | 25.54 | 25.81 | 25.66 | 127,000 |
17 ene 2024 | 26.10 | 26.32 | 25.36 | 25.57 | 25.43 | 165,500 |
16 ene 2024 | 26.65 | 26.91 | 26.43 | 26.46 | 26.31 | 170,100 |
12 ene 2024 | 27.16 | 27.16 | 26.59 | 26.75 | 26.60 | 96,400 |
11 ene 2024 | 26.88 | 26.99 | 26.43 | 26.83 | 26.68 | 133,100 |
10 ene 2024 | 26.89 | 26.94 | 26.73 | 26.84 | 26.69 | 224,000 |
09 ene 2024 | 26.62 | 26.87 | 26.44 | 26.85 | 26.70 | 155,500 |
08 ene 2024 | 26.78 | 27.10 | 26.74 | 26.96 | 26.81 | 151,600 |
05 ene 2024 | 26.46 | 26.88 | 26.44 | 26.67 | 26.52 | 176,000 |
04 ene 2024 | 26.70 | 26.91 | 26.60 | 26.60 | 26.45 | 180,100 |
03 ene 2024 | 27.15 | 27.30 | 26.68 | 26.85 | 26.70 | 223,900 |
02 ene 2024 | 27.42 | 27.67 | 27.07 | 27.28 | 27.13 | 290,300 |
29 dic 2023 | 28.14 | 28.14 | 27.61 | 27.64 | 27.48 | 170,100 |
28 dic 2023 | 28.08 | 28.31 | 27.96 | 28.06 | 27.90 | 115,600 |
28 dic 2023 | 0.165 Dividendo | |||||
27 dic 2023 | 28.50 | 28.50 | 28.19 | 28.31 | 27.99 | 218,800 |
26 dic 2023 | 28.40 | 28.57 | 28.24 | 28.47 | 28.14 | 132,600 |
22 dic 2023 | 28.17 | 28.39 | 27.97 | 28.24 | 27.92 | 94,700 |
21 dic 2023 | 27.97 | 27.98 | 27.57 | 27.94 | 27.62 | 106,600 |
20 dic 2023 | 28.11 | 28.75 | 27.67 | 27.68 | 27.36 | 176,500 |
19 dic 2023 | 27.70 | 28.21 | 27.70 | 28.11 | 27.79 | 156,400 |
18 dic 2023 | 28.10 | 28.10 | 27.34 | 27.56 | 27.24 | 375,500 |
15 dic 2023 | 27.80 | 28.06 | 27.59 | 27.88 | 27.56 | 635,400 |
14 dic 2023 | 27.01 | 27.61 | 26.79 | 27.59 | 27.27 | 174,400 |
13 dic 2023 | 26.02 | 26.58 | 25.62 | 26.54 | 26.24 | 161,000 |
12 dic 2023 | 26.13 | 26.23 | 25.92 | 26.03 | 25.73 | 120,200 |
*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. |