Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,000 |
28 jun 2024 | 28.50 | 28.70 | 27.02 | 28.53 | 28.53 | 662,400 |
27 jun 2024 | 28.60 | 28.60 | 27.02 | 27.81 | 27.81 | 370,100 |
26 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 265,300 |
25 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 107,000 |
24 jun 2024 | 28.52 | 29.38 | 28.45 | 29.01 | 29.01 | 147,200 |
21 jun 2024 | 28.25 | 28.33 | 28.25 | 28.33 | 28.33 | 250,600 |
20 jun 2024 | 28.56 | 28.87 | 28.30 | 28.30 | 28.30 | 194,800 |
18 jun 2024 | 27.66 | 29.06 | 27.66 | 27.87 | 27.87 | 1,090,800 |
17 jun 2024 | 27.34 | 28.62 | 27.34 | 28.62 | 28.62 | 1,302,100 |
14 jun 2024 | 28.85 | 29.21 | 28.04 | 29.19 | 29.19 | 1,606,800 |
13 jun 2024 | 30.46 | 30.46 | 28.21 | 28.21 | 28.21 | 1,225,300 |
12 jun 2024 | 28.62 | 29.96 | 28.62 | 29.64 | 29.64 | 1,200 |
11 jun 2024 | 28.86 | 29.86 | 28.27 | 29.86 | 29.86 | 401,000 |
10 jun 2024 | 29.35 | 30.46 | 29.12 | 30.46 | 30.46 | 6,100 |
07 jun 2024 | 30.66 | 30.66 | 28.40 | 28.40 | 28.40 | 134,900 |
06 jun 2024 | 26.87 | 29.73 | 26.87 | 29.62 | 29.62 | 55,700 |
05 jun 2024 | 29.12 | 29.26 | 29.12 | 29.26 | 29.26 | 168,900 |
04 jun 2024 | 29.29 | 29.29 | 28.75 | 28.75 | 28.75 | 2,215,700 |
03 jun 2024 | 30.36 | 30.53 | 29.60 | 29.60 | 29.60 | 307,600 |
31 may 2024 | 30.66 | 30.66 | 29.40 | 29.59 | 29.59 | 433,200 |
30 may 2024 | 29.98 | 29.98 | 28.65 | 28.65 | 28.65 | 321,400 |
29 may 2024 | 30.50 | 30.50 | 30.09 | 30.50 | 30.50 | 356,500 |
28 may 2024 | 30.54 | 30.56 | 29.34 | 29.34 | 29.34 | 73,400 |
24 may 2024 | 30.15 | 30.31 | 29.03 | 29.67 | 29.67 | 306,300 |
23 may 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 429,300 |
22 may 2024 | 30.03 | 30.52 | 29.43 | 29.43 | 29.43 | 51,900 |
21 may 2024 | 30.75 | 31.38 | 30.75 | 30.80 | 30.80 | 221,400 |
20 may 2024 | 30.68 | 30.95 | 30.60 | 30.60 | 30.60 | 8,100 |
17 may 2024 | 30.35 | 30.77 | 30.05 | 30.72 | 30.72 | 121,600 |
16 may 2024 | 30.58 | 30.58 | 29.73 | 30.20 | 30.20 | 111,200 |
15 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 6,900 |
14 may 2024 | 28.40 | 30.00 | 28.40 | 29.36 | 29.36 | 11,600 |
13 may 2024 | 27.79 | 29.23 | 27.79 | 28.38 | 28.38 | 361,700 |
10 may 2024 | 29.52 | 29.57 | 28.37 | 29.11 | 29.11 | 99,200 |
09 may 2024 | 28.23 | 29.00 | 28.23 | 29.00 | 29.00 | 14,300 |
08 may 2024 | 27.90 | 29.35 | 27.83 | 28.13 | 28.13 | 21,700 |
07 may 2024 | 28.13 | 28.81 | 28.13 | 28.81 | 28.81 | 161,700 |
06 may 2024 | 28.26 | 29.02 | 28.26 | 28.27 | 28.27 | 79,200 |
03 may 2024 | 27.39 | 28.67 | 27.16 | 28.09 | 28.09 | 17,200 |
02 may 2024 | 28.72 | 28.72 | 27.00 | 27.00 | 27.00 | 7,200 |
01 may 2024 | 27.50 | 27.51 | 27.50 | 27.50 | 27.50 | 2,400 |
30 abr 2024 | 28.20 | 28.81 | 28.00 | 28.81 | 28.81 | 442,900 |
29 abr 2024 | 27.92 | 29.00 | 27.92 | 28.25 | 28.25 | 34,600 |
26 abr 2024 | 28.37 | 28.90 | 27.78 | 28.88 | 28.88 | 534,500 |
25 abr 2024 | 28.67 | 30.47 | 28.67 | 30.47 | 30.47 | 61,000 |
24 abr 2024 | 28.78 | 28.78 | 28.44 | 28.48 | 28.48 | 1,700 |
23 abr 2024 | 28.71 | 30.12 | 28.71 | 30.12 | 30.12 | 255,100 |
22 abr 2024 | 29.30 | 30.16 | 28.51 | 29.91 | 29.91 | 4,500 |
19 abr 2024 | 29.30 | 29.37 | 28.25 | 29.32 | 29.32 | 900 |
18 abr 2024 | 28.90 | 29.20 | 28.74 | 29.20 | 29.20 | 2,200 |
17 abr 2024 | 28.50 | 29.59 | 28.50 | 29.20 | 29.20 | 863,500 |
16 abr 2024 | 28.44 | 29.11 | 27.96 | 29.11 | 29.11 | 40,800 |
15 abr 2024 | 29.20 | 30.01 | 29.20 | 29.22 | 29.22 | 179,800 |
12 abr 2024 | 30.27 | 30.27 | 29.06 | 29.06 | 29.06 | 86,100 |
11 abr 2024 | 29.90 | 29.94 | 28.91 | 29.26 | 29.26 | 3,497,500 |
10 abr 2024 | 29.45 | 30.16 | 28.97 | 30.00 | 30.00 | 214,100 |
09 abr 2024 | 27.90 | 29.92 | 27.90 | 29.71 | 29.71 | 5,200 |
08 abr 2024 | 30.19 | 30.19 | 28.55 | 28.55 | 28.55 | 603,900 |
05 abr 2024 | 28.98 | 29.63 | 28.58 | 29.63 | 29.63 | 624,200 |
04 abr 2024 | 30.13 | 30.13 | 29.99 | 29.99 | 29.99 | 845,900 |
03 abr 2024 | 30.53 | 30.53 | 28.26 | 30.00 | 30.00 | 3,000 |
02 abr 2024 | 28.57 | 30.28 | 28.50 | 29.50 | 29.50 | 462,400 |
01 abr 2024 | 28.12 | 29.52 | 27.60 | 28.92 | 28.92 | 39,600 |
28 mar 2024 | 29.57 | 29.65 | 29.57 | 29.60 | 29.60 | 623,500 |
27 mar 2024 | 28.50 | 29.19 | 28.43 | 28.45 | 28.45 | 508,800 |
26 mar 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 500,700 |
25 mar 2024 | 29.31 | 29.31 | 28.09 | 29.31 | 29.31 | 1,500 |
22 mar 2024 | 27.98 | 28.65 | 27.54 | 28.65 | 28.65 | 54,700 |
21 mar 2024 | 28.75 | 30.15 | 28.32 | 28.32 | 28.32 | 60,600 |
20 mar 2024 | 27.84 | 28.00 | 27.60 | 27.62 | 27.62 | 91,700 |
19 mar 2024 | 28.30 | 28.39 | 27.51 | 27.51 | 27.51 | 2,900 |
18 mar 2024 | 28.68 | 28.68 | 27.50 | 28.23 | 28.23 | 2,800 |
15 mar 2024 | 27.88 | 29.35 | 27.65 | 27.65 | 27.65 | 259,900 |
14 mar 2024 | 29.13 | 29.23 | 28.09 | 29.23 | 29.23 | 182,300 |
13 mar 2024 | 27.76 | 28.56 | 27.76 | 28.56 | 28.56 | 532,200 |
12 mar 2024 | 28.15 | 28.82 | 28.04 | 28.38 | 28.38 | 801,900 |
11 mar 2024 | 28.00 | 28.40 | 27.54 | 28.03 | 28.03 | 877,800 |
08 mar 2024 | 28.21 | 30.21 | 28.21 | 29.18 | 29.18 | 1,221,700 |
07 mar 2024 | 29.16 | 29.16 | 29.10 | 29.10 | 29.10 | 32,500 |
07 mar 2024 | 1.029 Dividendo | |||||
06 mar 2024 | 28.51 | 29.35 | 28.51 | 29.34 | 28.31 | 2,200 |
05 mar 2024 | 28.74 | 29.48 | 28.50 | 28.51 | 27.51 | 2,000 |
04 mar 2024 | 28.41 | 29.72 | 28.41 | 29.00 | 27.98 | 4,000 |
01 mar 2024 | 28.35 | 29.78 | 28.35 | 29.78 | 28.74 | 148,600 |
29 feb 2024 | 28.16 | 29.59 | 28.16 | 29.55 | 28.51 | 79,000 |
28 feb 2024 | 29.02 | 29.22 | 28.11 | 28.11 | 27.12 | 401,300 |
27 feb 2024 | 29.03 | 29.03 | 29.02 | 29.02 | 28.00 | 940,700 |
26 feb 2024 | 29.11 | 29.43 | 28.45 | 28.45 | 27.45 | 1,664,300 |
23 feb 2024 | 29.90 | 29.90 | 29.11 | 29.11 | 28.09 | 68,400 |
22 feb 2024 | 29.90 | 29.90 | 28.85 | 28.85 | 27.84 | 314,600 |
21 feb 2024 | 28.85 | 29.90 | 28.50 | 29.00 | 27.98 | 2,200 |
20 feb 2024 | 29.00 | 29.38 | 28.85 | 28.85 | 27.84 | 114,100 |
16 feb 2024 | 29.39 | 30.58 | 29.39 | 30.25 | 29.19 | 301,300 |
15 feb 2024 | 30.28 | 30.30 | 29.33 | 29.33 | 28.30 | 71,200 |
14 feb 2024 | 30.60 | 31.00 | 29.00 | 31.00 | 29.91 | 224,000 |
13 feb 2024 | 29.75 | 30.20 | 29.30 | 30.20 | 29.14 | 1,700 |
12 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.37 | 16,800 |
09 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.96 | 688,900 |
08 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.54 | 155,100 |
*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. |