Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 32.34 | 4,484,000 |
09 may 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 32.78 | 3,817,000 |
08 may 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 31.90 | 6,416,500 |
07 may 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 32.14 | 7,787,200 |
06 may 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 32.00 | 3,131,200 |
03 may 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 31.92 | 3,701,600 |
03 may 2024 | 0.21 Dividendo | |||||
02 may 2024 | 32.13 | 32.36 | 31.76 | 31.93 | 31.72 | 5,191,200 |
01 may 2024 | 32.65 | 32.73 | 31.75 | 31.89 | 31.68 | 4,941,700 |
30 abr 2024 | 33.05 | 33.10 | 32.50 | 32.62 | 32.41 | 9,583,200 |
29 abr 2024 | 32.92 | 33.23 | 32.68 | 33.22 | 33.00 | 5,156,900 |
26 abr 2024 | 33.11 | 33.23 | 32.44 | 32.84 | 32.62 | 8,318,500 |
25 abr 2024 | 32.97 | 33.45 | 32.63 | 33.30 | 33.08 | 8,729,900 |
24 abr 2024 | 32.76 | 33.78 | 32.33 | 32.67 | 32.46 | 11,447,000 |
23 abr 2024 | 32.23 | 33.15 | 32.11 | 33.00 | 32.78 | 7,404,300 |
22 abr 2024 | 32.40 | 32.75 | 31.88 | 32.46 | 32.25 | 4,991,600 |
19 abr 2024 | 32.24 | 32.78 | 32.12 | 32.60 | 32.39 | 7,513,500 |
18 abr 2024 | 32.10 | 32.57 | 32.00 | 32.20 | 31.99 | 5,714,100 |
17 abr 2024 | 32.19 | 32.55 | 31.96 | 32.02 | 31.81 | 5,613,700 |
16 abr 2024 | 32.37 | 32.42 | 31.93 | 32.10 | 31.89 | 5,852,400 |
15 abr 2024 | 33.23 | 33.39 | 32.33 | 32.45 | 32.24 | 7,537,400 |
12 abr 2024 | 34.09 | 34.22 | 33.01 | 33.05 | 32.83 | 4,841,000 |
11 abr 2024 | 34.27 | 34.28 | 33.53 | 33.99 | 33.77 | 3,724,000 |
10 abr 2024 | 33.89 | 34.27 | 33.72 | 34.15 | 33.93 | 4,281,500 |
09 abr 2024 | 34.38 | 34.51 | 34.01 | 34.19 | 33.97 | 3,373,000 |
08 abr 2024 | 34.40 | 34.52 | 34.15 | 34.25 | 34.02 | 4,433,800 |
05 abr 2024 | 33.88 | 34.62 | 33.69 | 34.31 | 34.08 | 5,151,100 |
04 abr 2024 | 33.92 | 34.32 | 33.69 | 33.92 | 33.70 | 6,014,100 |
03 abr 2024 | 33.79 | 34.15 | 33.71 | 33.88 | 33.66 | 7,584,300 |
02 abr 2024 | 33.71 | 33.77 | 33.32 | 33.59 | 33.37 | 7,867,400 |
01 abr 2024 | 33.68 | 33.68 | 33.25 | 33.44 | 33.22 | 6,485,200 |
28 mar 2024 | 33.44 | 33.69 | 33.12 | 33.50 | 33.28 | 13,250,300 |
27 mar 2024 | 32.68 | 33.22 | 32.68 | 33.09 | 32.87 | 9,346,600 |
26 mar 2024 | 33.27 | 33.35 | 32.70 | 32.83 | 32.61 | 8,057,600 |
25 mar 2024 | 33.64 | 33.77 | 33.24 | 33.29 | 33.07 | 10,277,000 |
22 mar 2024 | 33.81 | 33.91 | 33.42 | 33.44 | 33.22 | 6,636,500 |
21 mar 2024 | 33.45 | 34.13 | 33.37 | 33.76 | 33.54 | 6,084,300 |
20 mar 2024 | 33.09 | 33.55 | 32.96 | 33.39 | 33.17 | 7,429,500 |
19 mar 2024 | 32.41 | 33.32 | 32.41 | 33.22 | 33.00 | 6,548,000 |
18 mar 2024 | 32.49 | 32.54 | 32.08 | 32.39 | 32.18 | 5,899,400 |
15 mar 2024 | 31.93 | 32.45 | 31.92 | 32.32 | 32.11 | 15,268,100 |
14 mar 2024 | 31.76 | 32.21 | 31.76 | 31.94 | 31.73 | 6,947,300 |
13 mar 2024 | 31.70 | 31.95 | 31.38 | 31.75 | 31.54 | 6,897,800 |
12 mar 2024 | 31.41 | 31.62 | 31.12 | 31.49 | 31.28 | 7,136,800 |
11 mar 2024 | 30.67 | 31.39 | 30.52 | 31.30 | 31.09 | 6,927,000 |
08 mar 2024 | 30.71 | 30.91 | 30.44 | 30.60 | 30.40 | 5,547,300 |
07 mar 2024 | 30.64 | 31.06 | 30.58 | 30.83 | 30.63 | 9,733,000 |
06 mar 2024 | 30.47 | 30.86 | 30.41 | 30.56 | 30.36 | 10,371,600 |
05 mar 2024 | 29.44 | 30.19 | 29.30 | 30.17 | 29.97 | 8,765,100 |
04 mar 2024 | 30.00 | 30.03 | 29.36 | 29.43 | 29.24 | 6,157,400 |
01 mar 2024 | 29.59 | 30.13 | 29.51 | 29.96 | 29.76 | 6,317,400 |
29 feb 2024 | 29.75 | 29.86 | 29.37 | 29.59 | 29.40 | 12,879,500 |
28 feb 2024 | 29.60 | 29.75 | 29.19 | 29.48 | 29.29 | 6,079,000 |
27 feb 2024 | 30.05 | 30.05 | 29.53 | 29.72 | 29.52 | 6,600,300 |
26 feb 2024 | 29.73 | 30.39 | 29.67 | 29.84 | 29.64 | 9,822,900 |
23 feb 2024 | 29.00 | 30.09 | 28.88 | 29.89 | 29.69 | 13,039,800 |
22 feb 2024 | 29.29 | 29.47 | 29.01 | 29.20 | 29.01 | 9,427,400 |
21 feb 2024 | 29.13 | 29.40 | 29.00 | 29.34 | 29.15 | 10,578,100 |
20 feb 2024 | 28.86 | 29.09 | 28.66 | 29.05 | 28.86 | 8,362,400 |
16 feb 2024 | 29.20 | 29.32 | 28.94 | 29.15 | 28.96 | 7,398,000 |
15 feb 2024 | 28.91 | 29.39 | 28.79 | 29.20 | 29.01 | 10,899,100 |
14 feb 2024 | 29.20 | 29.22 | 28.63 | 28.85 | 28.66 | 8,119,000 |
13 feb 2024 | 29.43 | 29.55 | 28.70 | 29.01 | 28.82 | 9,740,500 |
12 feb 2024 | 28.98 | 29.60 | 28.95 | 29.50 | 29.31 | 9,720,400 |
12 feb 2024 | 0.21 Dividendo | |||||
09 feb 2024 | 29.31 | 29.46 | 28.83 | 29.06 | 28.66 | 7,661,400 |
08 feb 2024 | 28.99 | 29.46 | 28.91 | 29.32 | 28.92 | 9,029,100 |
07 feb 2024 | 29.47 | 29.69 | 29.09 | 29.12 | 28.72 | 9,040,000 |
06 feb 2024 | 28.86 | 29.62 | 28.79 | 29.39 | 28.99 | 13,403,700 |
05 feb 2024 | 28.68 | 28.94 | 28.32 | 28.80 | 28.40 | 11,840,600 |
02 feb 2024 | 28.70 | 29.14 | 28.58 | 28.99 | 28.59 | 12,945,800 |
01 feb 2024 | 28.66 | 28.88 | 28.37 | 28.63 | 28.24 | 11,208,700 |
31 ene 2024 | 29.43 | 29.49 | 28.43 | 28.50 | 28.11 | 10,664,400 |
30 ene 2024 | 28.74 | 29.53 | 28.34 | 29.34 | 28.94 | 23,727,200 |
29 ene 2024 | 30.22 | 30.32 | 29.83 | 30.00 | 29.59 | 11,490,300 |
26 ene 2024 | 30.26 | 30.59 | 29.85 | 30.48 | 30.06 | 12,352,600 |
25 ene 2024 | 30.46 | 30.60 | 29.71 | 30.30 | 29.88 | 21,034,700 |
24 ene 2024 | 30.25 | 31.10 | 29.66 | 30.04 | 29.63 | 20,069,600 |
23 ene 2024 | 30.76 | 31.66 | 30.76 | 31.53 | 31.10 | 14,531,600 |
22 ene 2024 | 30.60 | 31.15 | 30.45 | 30.98 | 30.55 | 7,177,200 |
19 ene 2024 | 30.99 | 31.01 | 30.58 | 30.70 | 30.28 | 9,749,900 |
18 ene 2024 | 30.73 | 30.98 | 30.51 | 30.87 | 30.45 | 5,717,900 |
17 ene 2024 | 30.31 | 30.92 | 30.14 | 30.79 | 30.37 | 7,311,200 |
16 ene 2024 | 31.32 | 31.41 | 30.62 | 30.67 | 30.25 | 7,541,100 |
12 ene 2024 | 31.69 | 31.78 | 30.87 | 31.52 | 31.09 | 12,546,200 |
11 ene 2024 | 31.34 | 31.50 | 31.03 | 31.17 | 30.74 | 8,339,800 |
10 ene 2024 | 31.64 | 31.64 | 30.96 | 31.23 | 30.80 | 8,471,200 |
09 ene 2024 | 32.35 | 32.38 | 31.49 | 31.62 | 31.19 | 7,333,600 |
08 ene 2024 | 32.70 | 32.77 | 31.91 | 32.44 | 31.99 | 8,993,500 |
05 ene 2024 | 33.47 | 33.55 | 33.12 | 33.42 | 32.96 | 5,629,300 |
04 ene 2024 | 34.12 | 34.20 | 33.19 | 33.25 | 32.79 | 7,345,200 |
03 ene 2024 | 34.03 | 34.20 | 33.79 | 33.92 | 33.45 | 6,801,700 |
02 ene 2024 | 34.43 | 34.65 | 33.74 | 33.93 | 33.46 | 4,721,100 |
29 dic 2023 | 34.22 | 34.30 | 34.01 | 34.18 | 33.71 | 5,068,500 |
28 dic 2023 | 34.36 | 34.43 | 34.10 | 34.20 | 33.73 | 2,928,000 |
27 dic 2023 | 34.72 | 34.92 | 34.44 | 34.49 | 34.02 | 2,961,200 |
26 dic 2023 | 34.53 | 34.88 | 34.45 | 34.78 | 34.30 | 2,872,900 |
22 dic 2023 | 34.39 | 34.41 | 34.00 | 34.12 | 33.65 | 6,369,500 |
21 dic 2023 | 34.03 | 34.12 | 33.72 | 34.04 | 33.57 | 5,286,500 |
20 dic 2023 | 34.14 | 34.68 | 33.97 | 34.03 | 33.56 | 4,771,300 |
*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. |