Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 38.06 | 38.80 | 37.09 | 37.27 | 37.27 | 156,500 |
17 may 2024 | 2.491 Dividendo | |||||
16 may 2024 | 39.04 | 39.32 | 38.78 | 39.14 | 36.65 | 120,400 |
15 may 2024 | 38.99 | 39.09 | 38.79 | 38.95 | 36.47 | 154,600 |
14 may 2024 | 38.67 | 38.99 | 38.65 | 38.80 | 36.33 | 178,800 |
13 may 2024 | 38.41 | 38.91 | 38.41 | 38.91 | 36.43 | 99,200 |
10 may 2024 | 38.45 | 38.61 | 38.25 | 38.45 | 36.00 | 100,900 |
09 may 2024 | 37.82 | 38.23 | 37.82 | 38.23 | 35.80 | 76,400 |
08 may 2024 | 37.23 | 37.68 | 37.19 | 37.67 | 35.27 | 74,000 |
07 may 2024 | 37.45 | 37.60 | 37.38 | 37.47 | 35.09 | 86,700 |
06 may 2024 | 36.74 | 36.93 | 36.69 | 36.93 | 34.58 | 72,300 |
03 may 2024 | 36.56 | 36.62 | 36.23 | 36.49 | 34.17 | 80,800 |
02 may 2024 | 36.23 | 36.41 | 36.06 | 36.34 | 34.03 | 97,800 |
01 may 2024 | 36.00 | 36.59 | 34.97 | 36.00 | 33.71 | 83,100 |
30 abr 2024 | 36.20 | 36.31 | 35.95 | 36.00 | 33.71 | 168,900 |
29 abr 2024 | 36.16 | 36.39 | 36.07 | 36.23 | 33.92 | 126,600 |
26 abr 2024 | 36.18 | 36.32 | 35.59 | 35.88 | 33.60 | 141,200 |
25 abr 2024 | 36.43 | 36.96 | 36.15 | 36.80 | 34.46 | 151,200 |
24 abr 2024 | 36.13 | 36.52 | 35.99 | 36.50 | 34.18 | 94,100 |
23 abr 2024 | 36.00 | 36.49 | 35.99 | 36.46 | 34.14 | 90,500 |
22 abr 2024 | 35.42 | 35.79 | 35.29 | 35.58 | 33.32 | 96,800 |
19 abr 2024 | 34.82 | 35.07 | 34.79 | 34.85 | 32.63 | 81,000 |
18 abr 2024 | 34.59 | 35.00 | 34.57 | 34.61 | 32.41 | 101,500 |
17 abr 2024 | 34.41 | 34.59 | 34.01 | 34.25 | 32.07 | 183,700 |
16 abr 2024 | 34.13 | 34.13 | 33.77 | 34.08 | 31.91 | 501,500 |
15 abr 2024 | 35.27 | 35.39 | 34.68 | 34.73 | 32.52 | 163,500 |
12 abr 2024 | 34.77 | 35.00 | 34.61 | 34.64 | 32.44 | 134,000 |
11 abr 2024 | 35.44 | 35.46 | 34.71 | 35.30 | 33.05 | 130,300 |
10 abr 2024 | 35.71 | 36.08 | 35.57 | 35.81 | 33.53 | 109,800 |
09 abr 2024 | 36.56 | 36.62 | 36.11 | 36.31 | 34.00 | 97,200 |
08 abr 2024 | 36.38 | 36.48 | 36.26 | 36.42 | 34.10 | 226,900 |
05 abr 2024 | 35.79 | 36.13 | 35.71 | 36.06 | 33.77 | 272,000 |
04 abr 2024 | 36.64 | 36.68 | 35.79 | 35.81 | 33.53 | 489,100 |
03 abr 2024 | 35.88 | 36.17 | 35.86 | 35.95 | 33.66 | 543,300 |
02 abr 2024 | 35.27 | 35.28 | 35.12 | 35.20 | 32.96 | 102,500 |
01 abr 2024 | 34.71 | 35.85 | 34.71 | 35.55 | 33.29 | 162,300 |
28 mar 2024 | 35.53 | 35.76 | 35.47 | 35.74 | 33.47 | 272,100 |
27 mar 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 32.90 | 461,400 |
26 mar 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 32.59 | 220,300 |
25 mar 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 31.83 | 243,900 |
22 mar 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 31.84 | 144,500 |
21 mar 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 31.85 | 121,700 |
20 mar 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 31.89 | 102,000 |
19 mar 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 31.43 | 130,300 |
18 mar 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 31.33 | 161,700 |
15 mar 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 31.30 | 110,700 |
14 mar 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 30.61 | 105,900 |
13 mar 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 31.20 | 220,000 |
12 mar 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 30.55 | 100,300 |
11 mar 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 30.39 | 225,800 |
08 mar 2024 | 32.27 | 32.40 | 32.09 | 32.18 | 30.13 | 215,300 |
07 mar 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 29.91 | 269,600 |
06 mar 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 29.21 | 378,000 |
05 mar 2024 | 30.90 | 31.17 | 30.87 | 31.00 | 29.03 | 96,400 |
04 mar 2024 | 30.98 | 31.16 | 30.92 | 31.05 | 29.07 | 196,500 |
01 mar 2024 | 30.46 | 30.50 | 30.17 | 30.50 | 28.56 | 137,000 |
29 feb 2024 | 30.16 | 30.16 | 29.88 | 29.96 | 28.05 | 365,100 |
28 feb 2024 | 29.85 | 30.09 | 29.83 | 29.98 | 28.07 | 517,300 |
27 feb 2024 | 30.01 | 30.20 | 29.96 | 30.20 | 28.28 | 118,500 |
26 feb 2024 | 30.01 | 30.10 | 29.85 | 29.97 | 28.06 | 132,000 |
23 feb 2024 | 30.66 | 30.68 | 30.43 | 30.56 | 28.62 | 90,100 |
22 feb 2024 | 30.44 | 30.48 | 30.34 | 30.41 | 28.47 | 184,500 |
21 feb 2024 | 30.12 | 30.32 | 30.08 | 30.24 | 28.32 | 261,700 |
20 feb 2024 | 29.74 | 29.98 | 29.74 | 29.88 | 27.98 | 272,100 |
16 feb 2024 | 29.36 | 29.43 | 29.05 | 29.19 | 27.33 | 164,200 |
15 feb 2024 | 28.81 | 29.22 | 28.79 | 29.13 | 27.28 | 154,200 |
14 feb 2024 | 28.94 | 28.98 | 28.79 | 28.93 | 27.09 | 175,100 |
13 feb 2024 | 29.01 | 29.01 | 28.53 | 28.69 | 26.86 | 170,200 |
12 feb 2024 | 29.06 | 29.20 | 29.00 | 29.13 | 27.28 | 179,500 |
09 feb 2024 | 28.81 | 28.96 | 28.58 | 28.94 | 27.10 | 170,000 |
08 feb 2024 | 29.53 | 29.60 | 29.28 | 29.32 | 27.45 | 180,700 |
07 feb 2024 | 29.64 | 29.67 | 29.42 | 29.63 | 27.74 | 235,700 |
06 feb 2024 | 29.59 | 29.81 | 29.46 | 29.59 | 27.71 | 174,900 |
05 feb 2024 | 30.15 | 30.21 | 30.00 | 30.09 | 28.17 | 428,700 |
02 feb 2024 | 30.45 | 30.55 | 30.18 | 30.35 | 28.42 | 2,369,800 |
01 feb 2024 | 31.50 | 31.59 | 30.80 | 31.10 | 29.12 | 386,400 |
31 ene 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 31.38 | 117,300 |
30 ene 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 31.60 | 116,600 |
29 ene 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 31.63 | 95,700 |
26 ene 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 31.73 | 101,100 |
25 ene 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 31.50 | 266,700 |
24 ene 2024 | 33.86 | 33.93 | 33.60 | 33.60 | 31.46 | 116,300 |
23 ene 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 31.21 | 101,000 |
22 ene 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 31.27 | 106,000 |
19 ene 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 31.17 | 224,500 |
18 ene 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 30.97 | 592,100 |
17 ene 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 30.65 | 103,900 |
16 ene 2024 | 32.95 | 33.17 | 32.84 | 32.95 | 30.85 | 112,600 |
12 ene 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 31.26 | 111,800 |
11 ene 2024 | 33.90 | 34.00 | 33.10 | 33.64 | 31.50 | 112,000 |
10 ene 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 32.19 | 109,600 |
09 ene 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 32.03 | 173,500 |
08 ene 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 32.50 | 153,500 |
05 ene 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 32.36 | 166,300 |
04 ene 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 32.16 | 299,800 |
03 ene 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 31.51 | 170,000 |
02 ene 2024 | 34.56 | 34.79 | 34.53 | 34.66 | 32.45 | 86,100 |
29 dic 2023 | 34.71 | 34.77 | 34.49 | 34.74 | 32.53 | 81,600 |
28 dic 2023 | 34.59 | 34.71 | 34.54 | 34.61 | 32.41 | 111,200 |
27 dic 2023 | 34.83 | 35.05 | 34.77 | 35.03 | 32.80 | 98,900 |
*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. |