Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 29.87 | 30.10 | 29.74 | 30.04 | 30.04 | 304,376 |
14 may 2024 | 29.21 | 29.48 | 29.00 | 29.38 | 29.38 | 487,000 |
13 may 2024 | 29.36 | 29.43 | 28.75 | 28.76 | 28.76 | 469,500 |
10 may 2024 | 28.98 | 29.14 | 28.51 | 29.09 | 29.09 | 381,800 |
09 may 2024 | 28.40 | 28.98 | 28.21 | 28.93 | 28.93 | 1,242,000 |
08 may 2024 | 28.02 | 28.55 | 27.99 | 28.37 | 28.37 | 802,200 |
07 may 2024 | 28.97 | 29.16 | 28.30 | 28.33 | 28.33 | 721,100 |
06 may 2024 | 29.15 | 29.22 | 28.91 | 28.93 | 28.93 | 562,600 |
03 may 2024 | 29.33 | 29.66 | 28.61 | 28.85 | 28.85 | 624,800 |
02 may 2024 | 28.04 | 28.81 | 27.95 | 28.77 | 28.77 | 764,300 |
01 may 2024 | 27.14 | 28.43 | 27.10 | 27.69 | 27.69 | 990,900 |
30 abr 2024 | 27.12 | 27.38 | 26.70 | 26.73 | 26.73 | 684,600 |
29 abr 2024 | 27.32 | 27.57 | 27.15 | 27.35 | 27.35 | 752,900 |
26 abr 2024 | 27.22 | 27.73 | 27.17 | 27.26 | 27.26 | 405,100 |
25 abr 2024 | 27.41 | 27.56 | 26.95 | 27.26 | 27.26 | 948,600 |
24 abr 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 27.78 | 601,900 |
23 abr 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 27.60 | 705,300 |
22 abr 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 27.44 | 853,500 |
19 abr 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 26.71 | 967,300 |
18 abr 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 25.87 | 1,228,500 |
17 abr 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 25.19 | 1,449,000 |
16 abr 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 24.48 | 1,080,400 |
15 abr 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 24.94 | 622,900 |
12 abr 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 25.25 | 550,400 |
11 abr 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 25.59 | 925,900 |
11 abr 2024 | 0.29 Dividendo | |||||
10 abr 2024 | 26.67 | 26.98 | 25.55 | 25.75 | 25.46 | 1,072,300 |
09 abr 2024 | 27.41 | 27.76 | 27.33 | 27.50 | 27.19 | 516,300 |
08 abr 2024 | 27.09 | 27.52 | 26.79 | 27.40 | 27.09 | 315,700 |
05 abr 2024 | 26.92 | 27.23 | 26.75 | 26.92 | 26.62 | 316,200 |
04 abr 2024 | 27.45 | 27.79 | 26.86 | 27.06 | 26.76 | 1,386,900 |
03 abr 2024 | 26.84 | 27.23 | 26.84 | 27.01 | 26.71 | 665,100 |
02 abr 2024 | 27.13 | 27.13 | 26.69 | 27.06 | 26.76 | 513,400 |
01 abr 2024 | 28.13 | 28.13 | 27.33 | 27.44 | 27.13 | 592,100 |
28 mar 2024 | 28.24 | 28.57 | 27.90 | 28.00 | 27.68 | 676,100 |
27 mar 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 27.85 | 620,600 |
26 mar 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 26.51 | 308,100 |
25 mar 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 26.73 | 331,400 |
22 mar 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 26.67 | 918,900 |
21 mar 2024 | 27.53 | 28.19 | 27.01 | 27.60 | 27.29 | 804,800 |
20 mar 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 26.96 | 718,400 |
19 mar 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 25.82 | 517,200 |
18 mar 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 25.99 | 632,100 |
15 mar 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 26.24 | 2,507,300 |
14 mar 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 25.96 | 817,400 |
13 mar 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 26.91 | 683,700 |
12 mar 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 26.98 | 518,400 |
11 mar 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 27.58 | 638,300 |
08 mar 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 27.23 | 523,600 |
07 mar 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 27.42 | 759,500 |
06 mar 2024 | 27.14 | 28.35 | 26.09 | 27.48 | 27.17 | 1,412,400 |
05 mar 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 26.96 | 921,500 |
04 mar 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 25.26 | 1,230,600 |
01 mar 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 25.93 | 971,000 |
29 feb 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 26.52 | 1,002,500 |
28 feb 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 25.95 | 936,500 |
27 feb 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 26.32 | 627,100 |
26 feb 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 26.06 | 677,000 |
23 feb 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 26.75 | 962,700 |
22 feb 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 26.99 | 800,000 |
21 feb 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 26.76 | 858,000 |
20 feb 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 26.84 | 415,000 |
16 feb 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 26.96 | 592,900 |
15 feb 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 27.24 | 680,700 |
14 feb 2024 | 26.25 | 26.54 | 25.56 | 26.19 | 25.90 | 1,034,800 |
13 feb 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 25.42 | 1,180,100 |
12 feb 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 27.12 | 692,400 |
09 feb 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 26.49 | 960,800 |
08 feb 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 25.73 | 1,234,100 |
07 feb 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 24.60 | 1,372,600 |
06 feb 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 25.34 | 826,800 |
05 feb 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 25.67 | 964,200 |
02 feb 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 26.29 | 851,300 |
01 feb 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 26.31 | 1,490,000 |
31 ene 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 27.94 | 1,497,800 |
30 ene 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 30.00 | 1,024,600 |
29 ene 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 29.67 | 1,068,800 |
26 ene 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 29.56 | 1,181,200 |
25 ene 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 29.75 | 1,233,100 |
24 ene 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 29.57 | 1,299,500 |
23 ene 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 29.12 | 1,040,700 |
22 ene 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 29.50 | 1,698,700 |
19 ene 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 28.91 | 1,475,400 |
18 ene 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 28.36 | 969,700 |
17 ene 2024 | 28.51 | 29.15 | 28.37 | 28.91 | 28.58 | 1,249,200 |
16 ene 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 28.81 | 466,400 |
12 ene 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 29.48 | 753,200 |
11 ene 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 29.70 | 947,200 |
11 ene 2024 | 0.27 Dividendo | |||||
10 ene 2024 | 30.50 | 31.00 | 30.12 | 30.76 | 30.15 | 663,700 |
09 ene 2024 | 31.04 | 31.27 | 30.53 | 30.67 | 30.06 | 949,600 |
08 ene 2024 | 30.70 | 31.77 | 30.35 | 31.74 | 31.11 | 904,400 |
05 ene 2024 | 31.06 | 32.00 | 31.06 | 31.19 | 30.57 | 1,154,300 |
04 ene 2024 | 31.30 | 31.82 | 31.23 | 31.25 | 30.63 | 884,600 |
03 ene 2024 | 32.00 | 32.11 | 31.28 | 31.41 | 30.78 | 739,500 |
02 ene 2024 | 32.09 | 32.96 | 31.95 | 32.49 | 31.84 | 783,900 |
29 dic 2023 | 32.81 | 33.02 | 32.35 | 32.43 | 31.78 | 393,600 |
28 dic 2023 | 32.55 | 33.10 | 32.55 | 32.99 | 32.33 | 480,600 |
27 dic 2023 | 33.00 | 33.07 | 32.54 | 32.77 | 32.12 | 570,600 |
26 dic 2023 | 32.51 | 33.07 | 32.31 | 32.95 | 32.29 | 628,900 |
*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. |