Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 29.70 | 30.05 | 29.65 | 29.95 | 29.95 | 81,978 |
21 jun 2024 | 29.22 | 29.56 | 29.17 | 29.48 | 29.48 | 98,298 |
20 jun 2024 | 28.96 | 29.21 | 28.80 | 29.18 | 29.18 | 82,187 |
19 jun 2024 | 28.88 | 28.98 | 28.83 | 28.92 | 28.92 | 77,597 |
18 jun 2024 | 28.69 | 28.86 | 28.64 | 28.80 | 28.80 | 74,070 |
17 jun 2024 | 28.65 | 28.67 | 28.43 | 28.66 | 28.66 | 88,769 |
14 jun 2024 | 28.42 | 28.53 | 28.37 | 28.45 | 28.45 | 50,892 |
13 jun 2024 | 28.37 | 28.48 | 28.20 | 28.35 | 28.35 | 38,595 |
12 jun 2024 | 28.45 | 28.66 | 28.28 | 28.34 | 28.34 | 64,642 |
11 jun 2024 | 28.51 | 28.53 | 28.25 | 28.45 | 28.45 | 118,875 |
10 jun 2024 | 28.76 | 28.82 | 28.46 | 28.59 | 28.59 | 213,315 |
07 jun 2024 | 28.72 | 28.91 | 28.56 | 28.84 | 28.84 | 151,839 |
06 jun 2024 | 28.57 | 28.79 | 28.36 | 28.79 | 28.79 | 196,043 |
05 jun 2024 | 28.83 | 28.85 | 28.60 | 28.68 | 28.68 | 71,151 |
04 jun 2024 | 28.67 | 28.68 | 28.20 | 28.61 | 28.61 | 227,148 |
03 jun 2024 | 28.80 | 28.94 | 28.69 | 28.72 | 28.72 | 137,817 |
31 may 2024 | 28.30 | 28.64 | 28.24 | 28.54 | 28.54 | 103,874 |
30 may 2024 | 27.94 | 28.26 | 27.90 | 28.25 | 28.25 | 120,504 |
29 may 2024 | 28.13 | 28.19 | 27.84 | 27.92 | 27.92 | 115,581 |
28 may 2024 | 28.25 | 28.32 | 28.13 | 28.18 | 28.18 | 145,896 |
27 may 2024 | 28.40 | 28.50 | 28.06 | 28.50 | 28.50 | 41,116 |
24 may 2024 | 28.40 | 28.48 | 28.18 | 28.24 | 28.24 | 112,006 |
23 may 2024 | 28.94 | 29.00 | 28.60 | 28.63 | 28.63 | 128,973 |
22 may 2024 | 29.06 | 29.07 | 28.92 | 29.06 | 29.06 | 52,281 |
21 may 2024 | 28.79 | 29.12 | 28.79 | 29.01 | 29.01 | 72,072 |
20 may 2024 | 29.03 | 29.15 | 28.94 | 29.04 | 29.04 | 42,628 |
17 may 2024 | 29.16 | 29.23 | 28.94 | 29.02 | 29.02 | 86,060 |
16 may 2024 | 28.79 | 29.16 | 28.76 | 29.10 | 29.10 | 77,914 |
15 may 2024 | 28.90 | 29.16 | 28.71 | 28.77 | 28.77 | 84,612 |
14 may 2024 | 28.70 | 28.82 | 28.62 | 28.73 | 28.73 | 72,659 |
13 may 2024 | 28.50 | 28.72 | 28.46 | 28.70 | 28.70 | 106,279 |
10 may 2024 | 28.22 | 28.53 | 28.21 | 28.38 | 28.38 | 115,431 |
09 may 2024 | 28.22 | 28.27 | 27.97 | 28.05 | 28.05 | 55,822 |
08 may 2024 | 28.04 | 28.20 | 27.85 | 28.15 | 28.15 | 83,784 |
07 may 2024 | 27.78 | 28.14 | 27.68 | 27.92 | 27.92 | 101,695 |
06 may 2024 | 27.70 | 27.97 | 27.70 | 27.77 | 27.77 | 61,007 |
03 may 2024 | 27.84 | 28.04 | 27.64 | 27.66 | 27.66 | 120,989 |
02 may 2024 | 27.80 | 27.91 | 27.67 | 27.81 | 27.81 | 81,553 |
30 abr 2024 | 27.74 | 27.83 | 27.60 | 27.75 | 27.75 | 123,228 |
29 abr 2024 | 27.65 | 27.86 | 27.60 | 27.66 | 27.66 | 156,038 |
26 abr 2024 | 27.42 | 27.58 | 27.29 | 27.30 | 27.30 | 129,614 |
25 abr 2024 | 27.45 | 27.65 | 27.25 | 27.45 | 27.45 | 180,729 |
24 abr 2024 | 27.66 | 27.80 | 27.41 | 27.48 | 27.48 | 106,051 |
23 abr 2024 | 27.64 | 27.77 | 27.54 | 27.55 | 27.55 | 82,610 |
22 abr 2024 | 27.50 | 27.56 | 27.24 | 27.45 | 27.45 | 357,700 |
19 abr 2024 | 26.95 | 27.17 | 26.85 | 27.09 | 27.09 | 102,845 |
18 abr 2024 | 26.94 | 27.19 | 26.90 | 26.98 | 26.98 | 81,739 |
17 abr 2024 | 26.65 | 27.00 | 26.59 | 26.81 | 26.81 | 78,361 |
16 abr 2024 | 26.72 | 26.83 | 26.64 | 26.73 | 26.73 | 204,582 |
15 abr 2024 | 27.11 | 27.19 | 26.85 | 26.98 | 26.98 | 198,627 |
12 abr 2024 | 27.23 | 27.46 | 27.07 | 27.15 | 27.15 | 186,270 |
11 abr 2024 | 27.22 | 27.32 | 27.03 | 27.08 | 27.08 | 222,763 |
10 abr 2024 | 27.33 | 27.55 | 27.09 | 27.18 | 27.18 | 747,871 |
09 abr 2024 | 27.29 | 27.51 | 27.22 | 27.29 | 27.29 | 524,266 |
08 abr 2024 | 27.42 | 27.47 | 27.19 | 27.41 | 27.41 | 273,190 |
05 abr 2024 | 27.35 | 27.62 | 27.25 | 27.37 | 27.37 | 291,801 |
04 abr 2024 | 27.87 | 27.88 | 27.53 | 27.64 | 27.64 | 308,072 |
03 abr 2024 | 28.09 | 28.24 | 27.84 | 27.92 | 27.92 | 135,927 |
02 abr 2024 | 28.44 | 28.61 | 28.23 | 28.26 | 28.26 | 169,452 |
28 mar 2024 | 28.09 | 28.34 | 28.05 | 28.26 | 28.26 | 95,273 |
27 mar 2024 | 27.78 | 28.08 | 27.58 | 28.01 | 28.01 | 123,738 |
26 mar 2024 | 27.80 | 27.80 | 27.60 | 27.75 | 27.75 | 79,911 |
25 mar 2024 | 27.72 | 27.94 | 27.50 | 27.88 | 27.88 | 139,409 |
22 mar 2024 | 27.83 | 28.00 | 27.75 | 27.83 | 27.83 | 106,901 |
21 mar 2024 | 27.81 | 27.92 | 27.66 | 27.83 | 27.83 | 118,848 |
21 mar 2024 | 0.5888 Dividendo | |||||
20 mar 2024 | 28.40 | 28.58 | 28.02 | 28.33 | 27.75 | 354,984 |
19 mar 2024 | 28.68 | 28.75 | 28.26 | 28.60 | 28.01 | 177,509 |
18 mar 2024 | 27.87 | 28.43 | 27.83 | 28.40 | 27.81 | 203,873 |
15 mar 2024 | 27.96 | 28.10 | 27.68 | 27.68 | 27.10 | 142,826 |
14 mar 2024 | 28.20 | 28.27 | 27.92 | 28.03 | 27.45 | 78,715 |
13 mar 2024 | 27.96 | 28.45 | 27.83 | 28.20 | 27.62 | 123,191 |
12 mar 2024 | 27.67 | 28.17 | 27.60 | 27.81 | 27.23 | 739,727 |
11 mar 2024 | 27.10 | 27.69 | 26.89 | 27.42 | 26.85 | 329,797 |
08 mar 2024 | 27.01 | 27.15 | 26.94 | 27.15 | 26.59 | 121,654 |
07 mar 2024 | 27.10 | 27.16 | 26.91 | 27.05 | 26.49 | 215,023 |
06 mar 2024 | 27.18 | 27.44 | 26.90 | 27.18 | 26.62 | 394,274 |
05 mar 2024 | 26.97 | 27.25 | 26.85 | 27.18 | 26.62 | 204,935 |
04 mar 2024 | 27.42 | 27.42 | 26.90 | 27.05 | 26.49 | 228,364 |
01 mar 2024 | 27.63 | 27.82 | 27.37 | 27.49 | 26.91 | 411,886 |
29 feb 2024 | 27.68 | 27.74 | 27.43 | 27.54 | 26.97 | 191,137 |
28 feb 2024 | 27.79 | 27.80 | 27.40 | 27.44 | 26.87 | 374,249 |
27 feb 2024 | 27.80 | 27.94 | 27.61 | 27.80 | 27.22 | 101,726 |
26 feb 2024 | 28.12 | 28.14 | 27.78 | 27.86 | 27.28 | 92,498 |
23 feb 2024 | 28.10 | 28.16 | 27.79 | 28.12 | 27.54 | 124,860 |
22 feb 2024 | 27.89 | 28.04 | 27.74 | 27.99 | 27.41 | 140,039 |
21 feb 2024 | 27.96 | 28.00 | 27.72 | 27.90 | 27.32 | 164,373 |
20 feb 2024 | 27.85 | 28.06 | 27.67 | 28.05 | 27.47 | 207,788 |
19 feb 2024 | 28.07 | 28.22 | 27.92 | 27.95 | 27.37 | 168,258 |
16 feb 2024 | 28.45 | 28.54 | 28.06 | 28.33 | 27.74 | 137,979 |
15 feb 2024 | 28.14 | 28.51 | 28.09 | 28.47 | 27.88 | 108,486 |
14 feb 2024 | 28.38 | 28.50 | 28.18 | 28.24 | 27.65 | 73,509 |
13 feb 2024 | 28.79 | 28.84 | 28.33 | 28.48 | 27.89 | 116,958 |
12 feb 2024 | 28.46 | 28.74 | 28.25 | 28.64 | 28.04 | 151,940 |
09 feb 2024 | 28.89 | 28.91 | 28.35 | 28.48 | 27.89 | 169,071 |
08 feb 2024 | 28.70 | 29.35 | 28.38 | 29.14 | 28.53 | 694,665 |
07 feb 2024 | 27.72 | 27.73 | 27.36 | 27.37 | 26.80 | 320,896 |
06 feb 2024 | 27.80 | 27.84 | 27.56 | 27.75 | 27.17 | 75,267 |
05 feb 2024 | 27.78 | 28.10 | 27.72 | 27.86 | 27.29 | 86,532 |
02 feb 2024 | 27.75 | 28.01 | 27.61 | 27.87 | 27.29 | 522,083 |
*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. |