Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 31.60 | 31.90 | 31.51 | 31.90 | 31.90 | 437,426 |
14 may 2024 | 31.29 | 31.51 | 31.25 | 31.49 | 31.49 | 400,300 |
13 may 2024 | 31.39 | 31.48 | 31.29 | 31.32 | 31.32 | 388,900 |
10 may 2024 | 31.46 | 31.51 | 31.20 | 31.27 | 31.27 | 531,400 |
09 may 2024 | 31.20 | 31.40 | 31.08 | 31.34 | 31.34 | 374,500 |
08 may 2024 | 31.11 | 31.23 | 30.94 | 31.20 | 31.20 | 579,000 |
07 may 2024 | 31.31 | 31.55 | 31.26 | 31.40 | 31.40 | 391,600 |
06 may 2024 | 31.03 | 31.38 | 31.01 | 31.38 | 31.38 | 526,100 |
03 may 2024 | 30.81 | 31.00 | 30.64 | 30.92 | 30.92 | 782,400 |
02 may 2024 | 30.26 | 30.47 | 29.90 | 30.40 | 30.40 | 538,700 |
01 may 2024 | 29.78 | 30.49 | 29.65 | 29.82 | 29.82 | 660,900 |
30 abr 2024 | 30.17 | 30.35 | 29.88 | 29.88 | 29.88 | 607,100 |
29 abr 2024 | 30.20 | 30.34 | 30.10 | 30.27 | 30.27 | 487,600 |
26 abr 2024 | 29.71 | 30.15 | 29.71 | 30.08 | 30.08 | 990,900 |
25 abr 2024 | 28.95 | 29.41 | 28.91 | 29.34 | 29.34 | 635,700 |
24 abr 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 29.56 | 675,000 |
23 abr 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 29.64 | 465,600 |
22 abr 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 29.11 | 698,500 |
19 abr 2024 | 29.09 | 29.20 | 28.58 | 28.65 | 28.65 | 745,300 |
18 abr 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 29.24 | 1,109,600 |
17 abr 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 29.08 | 1,026,900 |
16 abr 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 29.41 | 947,300 |
15 abr 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 29.51 | 1,029,000 |
12 abr 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 30.09 | 834,300 |
11 abr 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 30.89 | 619,800 |
10 abr 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 30.55 | 732,200 |
09 abr 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 31.02 | 1,434,700 |
08 abr 2024 | 30.84 | 30.89 | 30.67 | 30.77 | 30.77 | 1,188,300 |
05 abr 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 30.70 | 1,381,000 |
04 abr 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 30.57 | 831,300 |
03 abr 2024 | 30.91 | 31.23 | 30.77 | 31.09 | 31.09 | 629,400 |
02 abr 2024 | 31.16 | 31.16 | 30.88 | 31.05 | 31.05 | 951,300 |
01 abr 2024 | 31.84 | 31.99 | 31.54 | 31.63 | 31.63 | 914,800 |
28 mar 2024 | 31.81 | 31.95 | 31.77 | 31.81 | 31.81 | 572,700 |
27 mar 2024 | 32.02 | 32.03 | 31.55 | 31.82 | 31.82 | 920,300 |
26 mar 2024 | 32.19 | 32.20 | 31.90 | 31.92 | 31.92 | 578,900 |
25 mar 2024 | 31.87 | 32.08 | 31.78 | 31.94 | 31.94 | 571,200 |
22 mar 2024 | 32.19 | 32.20 | 31.95 | 32.14 | 32.14 | 1,377,300 |
21 mar 2024 | 32.48 | 32.51 | 32.22 | 32.24 | 32.24 | 1,318,700 |
20 mar 2024 | 31.98 | 32.32 | 31.80 | 32.27 | 32.27 | 1,098,400 |
19 mar 2024 | 31.61 | 31.95 | 31.36 | 31.89 | 31.89 | 1,275,200 |
18 mar 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 31.87 | 943,000 |
15 mar 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 31.65 | 836,800 |
14 mar 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 31.56 | 954,800 |
13 mar 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 32.08 | 1,360,300 |
12 mar 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 32.35 | 1,079,600 |
11 mar 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 31.84 | 1,290,200 |
08 mar 2024 | 33.26 | 33.60 | 32.27 | 32.38 | 32.38 | 2,272,800 |
07 mar 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 32.89 | 1,872,000 |
06 mar 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 32.35 | 1,615,800 |
05 mar 2024 | 31.97 | 32.04 | 31.51 | 31.70 | 31.70 | 1,035,000 |
04 mar 2024 | 32.03 | 32.26 | 31.88 | 31.97 | 31.97 | 1,610,200 |
01 mar 2024 | 31.38 | 31.76 | 31.13 | 31.74 | 31.74 | 1,313,600 |
29 feb 2024 | 31.10 | 31.34 | 30.98 | 31.18 | 31.18 | 1,183,200 |
28 feb 2024 | 31.00 | 31.02 | 30.69 | 30.81 | 30.81 | 978,500 |
27 feb 2024 | 31.33 | 31.34 | 30.97 | 31.14 | 31.14 | 1,229,600 |
26 feb 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 31.01 | 1,403,100 |
23 feb 2024 | 30.97 | 31.14 | 30.61 | 30.73 | 30.73 | 1,434,400 |
22 feb 2024 | 30.58 | 30.80 | 30.38 | 30.76 | 30.76 | 1,719,900 |
21 feb 2024 | 29.67 | 29.67 | 29.24 | 29.46 | 29.46 | 1,638,700 |
20 feb 2024 | 30.07 | 30.08 | 29.56 | 29.82 | 29.82 | 1,614,100 |
16 feb 2024 | 30.30 | 30.30 | 29.84 | 29.97 | 29.97 | 1,193,800 |
15 feb 2024 | 30.13 | 30.24 | 30.01 | 30.14 | 30.14 | 1,385,200 |
14 feb 2024 | 29.70 | 29.90 | 29.51 | 29.89 | 29.89 | 1,066,700 |
13 feb 2024 | 29.23 | 29.63 | 28.85 | 29.28 | 29.28 | 1,571,400 |
12 feb 2024 | 30.00 | 30.32 | 29.86 | 29.99 | 29.99 | 1,432,700 |
09 feb 2024 | 29.59 | 29.95 | 29.53 | 29.91 | 29.91 | 1,376,200 |
08 feb 2024 | 29.32 | 29.47 | 29.13 | 29.37 | 29.37 | 889,900 |
07 feb 2024 | 29.11 | 29.35 | 29.00 | 29.32 | 29.32 | 1,016,500 |
06 feb 2024 | 29.20 | 29.20 | 28.76 | 29.07 | 29.07 | 939,200 |
05 feb 2024 | 29.31 | 29.38 | 29.00 | 29.30 | 29.30 | 919,900 |
02 feb 2024 | 29.03 | 29.42 | 28.90 | 29.39 | 29.39 | 1,052,300 |
01 feb 2024 | 28.83 | 29.14 | 28.70 | 29.13 | 29.13 | 961,300 |
31 ene 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 28.58 | 1,465,400 |
30 ene 2024 | 29.46 | 29.47 | 29.20 | 29.23 | 29.23 | 798,800 |
29 ene 2024 | 29.07 | 29.56 | 28.99 | 29.56 | 29.56 | 831,900 |
26 ene 2024 | 29.05 | 29.33 | 29.04 | 29.20 | 29.20 | 1,184,100 |
25 ene 2024 | 29.09 | 29.24 | 28.88 | 29.00 | 29.00 | 908,300 |
24 ene 2024 | 29.27 | 29.30 | 28.84 | 28.86 | 28.86 | 1,187,700 |
23 ene 2024 | 29.15 | 29.18 | 28.89 | 29.05 | 29.05 | 954,000 |
22 ene 2024 | 28.96 | 29.24 | 28.96 | 29.07 | 29.07 | 1,392,200 |
19 ene 2024 | 28.49 | 28.72 | 28.22 | 28.71 | 28.71 | 1,162,600 |
18 ene 2024 | 28.45 | 28.46 | 28.15 | 28.45 | 28.45 | 1,134,900 |
17 ene 2024 | 28.21 | 28.21 | 27.80 | 28.14 | 28.14 | 1,264,400 |
16 ene 2024 | 28.66 | 28.78 | 28.46 | 28.59 | 28.59 | 2,329,600 |
12 ene 2024 | 28.93 | 29.09 | 28.75 | 28.79 | 28.79 | 775,100 |
11 ene 2024 | 28.69 | 28.78 | 28.29 | 28.68 | 28.68 | 1,097,300 |
10 ene 2024 | 28.12 | 28.47 | 28.12 | 28.41 | 28.41 | 1,283,500 |
09 ene 2024 | 27.65 | 27.91 | 27.48 | 27.73 | 27.73 | 618,200 |
08 ene 2024 | 26.99 | 27.72 | 26.97 | 27.70 | 27.70 | 1,135,100 |
05 ene 2024 | 26.76 | 27.08 | 26.69 | 26.84 | 26.84 | 847,200 |
04 ene 2024 | 26.88 | 27.06 | 26.74 | 26.87 | 26.87 | 5,300,300 |
03 ene 2024 | 27.32 | 27.37 | 26.90 | 26.93 | 26.93 | 3,850,800 |
02 ene 2024 | 28.22 | 28.22 | 27.63 | 27.71 | 27.71 | 2,393,200 |
29 dic 2023 | 28.74 | 28.77 | 28.39 | 28.50 | 28.50 | 706,700 |
28 dic 2023 | 28.76 | 28.85 | 28.68 | 28.72 | 28.72 | 607,000 |
28 dic 2023 | 0.004 Dividendo | |||||
27 dic 2023 | 28.72 | 28.72 | 28.54 | 28.69 | 28.69 | 912,200 |
26 dic 2023 | 28.47 | 28.66 | 28.40 | 28.61 | 28.61 | 653,300 |
22 dic 2023 | 28.61 | 28.61 | 28.25 | 28.39 | 28.39 | 566,800 |
*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. |