Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30.58 | 30.69 | 30.53 | 30.67 | 30.67 | 2,907,200 |
09 may 2024 | 30.22 | 30.36 | 30.13 | 30.36 | 30.36 | 3,222,100 |
08 may 2024 | 29.99 | 30.23 | 29.97 | 30.16 | 30.16 | 3,007,900 |
07 may 2024 | 30.07 | 30.30 | 29.95 | 29.97 | 29.97 | 4,325,200 |
06 may 2024 | 29.96 | 30.03 | 29.83 | 29.95 | 29.95 | 2,386,700 |
03 may 2024 | 29.98 | 30.00 | 29.69 | 29.81 | 29.81 | 2,426,600 |
02 may 2024 | 29.62 | 29.87 | 29.57 | 29.80 | 29.80 | 3,067,700 |
01 may 2024 | 29.45 | 29.65 | 29.36 | 29.42 | 29.42 | 2,616,000 |
30 abr 2024 | 29.56 | 29.69 | 29.41 | 29.42 | 29.42 | 2,940,000 |
29 abr 2024 | 29.49 | 29.62 | 29.41 | 29.53 | 29.53 | 3,724,900 |
26 abr 2024 | 29.32 | 30.21 | 29.08 | 29.25 | 29.25 | 12,525,800 |
25 abr 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 29.40 | 5,682,800 |
24 abr 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 29.49 | 6,449,500 |
23 abr 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 29.56 | 4,166,900 |
22 abr 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 29.41 | 5,598,400 |
19 abr 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 29.05 | 5,582,300 |
18 abr 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 28.82 | 3,618,600 |
17 abr 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 28.59 | 3,894,300 |
16 abr 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 28.38 | 4,691,000 |
15 abr 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 28.51 | 6,142,200 |
12 abr 2024 | 29.09 | 29.15 | 28.56 | 28.62 | 28.62 | 7,603,200 |
11 abr 2024 | 29.30 | 29.32 | 28.94 | 29.10 | 29.10 | 5,039,500 |
10 abr 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 29.15 | 9,770,500 |
09 abr 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 29.85 | 6,491,600 |
08 abr 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 29.70 | 3,856,300 |
05 abr 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 29.60 | 5,006,100 |
04 abr 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 29.67 | 5,750,300 |
03 abr 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 30.10 | 3,788,200 |
02 abr 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 30.32 | 3,189,800 |
01 abr 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 30.35 | 2,103,800 |
28 mar 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 30.50 | 3,170,100 |
27 mar 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 30.34 | 4,246,900 |
26 mar 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 29.88 | 3,768,400 |
25 mar 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 30.05 | 4,578,500 |
22 mar 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 29.99 | 6,418,700 |
21 mar 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 30.15 | 5,067,900 |
21 mar 2024 | 0.743 Dividendo | |||||
20 mar 2024 | 30.54 | 31.09 | 30.51 | 30.98 | 30.24 | 9,129,300 |
19 mar 2024 | 30.91 | 31.21 | 30.91 | 31.09 | 30.34 | 7,355,600 |
18 mar 2024 | 30.48 | 31.07 | 30.42 | 31.07 | 30.32 | 8,979,700 |
15 mar 2024 | 30.38 | 30.57 | 30.04 | 30.30 | 29.57 | 7,675,100 |
14 mar 2024 | 30.73 | 30.77 | 30.32 | 30.47 | 29.74 | 5,187,200 |
13 mar 2024 | 30.63 | 30.90 | 30.62 | 30.86 | 30.12 | 3,968,600 |
12 mar 2024 | 30.77 | 30.78 | 30.22 | 30.50 | 29.77 | 6,027,800 |
11 mar 2024 | 29.53 | 30.21 | 29.42 | 30.04 | 29.32 | 7,095,000 |
08 mar 2024 | 29.51 | 29.68 | 29.47 | 29.64 | 28.93 | 4,647,900 |
07 mar 2024 | 29.45 | 29.57 | 29.39 | 29.53 | 28.82 | 4,298,900 |
06 mar 2024 | 29.34 | 29.65 | 29.34 | 29.55 | 28.84 | 6,139,000 |
05 mar 2024 | 29.32 | 29.58 | 29.25 | 29.42 | 28.71 | 4,705,200 |
04 mar 2024 | 29.45 | 29.47 | 29.15 | 29.36 | 28.66 | 5,781,500 |
01 mar 2024 | 29.79 | 29.80 | 29.54 | 29.78 | 29.07 | 3,656,200 |
29 feb 2024 | 29.94 | 30.01 | 29.72 | 29.89 | 29.17 | 4,090,100 |
28 feb 2024 | 29.97 | 29.99 | 29.59 | 29.73 | 29.02 | 4,898,900 |
27 feb 2024 | 30.15 | 30.17 | 29.98 | 30.12 | 29.40 | 3,954,200 |
26 feb 2024 | 30.46 | 30.46 | 30.07 | 30.22 | 29.50 | 4,040,400 |
23 feb 2024 | 30.24 | 30.59 | 30.07 | 30.50 | 29.77 | 4,572,800 |
22 feb 2024 | 30.25 | 30.51 | 30.10 | 30.47 | 29.74 | 4,352,300 |
21 feb 2024 | 30.00 | 30.27 | 29.92 | 30.25 | 29.52 | 4,826,300 |
20 feb 2024 | 30.03 | 30.37 | 30.03 | 30.30 | 29.57 | 4,871,000 |
16 feb 2024 | 30.48 | 30.59 | 30.37 | 30.50 | 29.77 | 2,829,700 |
15 feb 2024 | 30.49 | 30.65 | 30.45 | 30.56 | 29.83 | 3,554,800 |
14 feb 2024 | 30.30 | 30.34 | 30.12 | 30.31 | 29.58 | 3,053,200 |
13 feb 2024 | 30.64 | 30.72 | 30.33 | 30.46 | 29.73 | 5,138,000 |
12 feb 2024 | 30.75 | 31.08 | 30.71 | 30.93 | 30.19 | 3,811,100 |
09 feb 2024 | 30.73 | 30.91 | 30.57 | 30.75 | 30.01 | 5,360,000 |
08 feb 2024 | 31.05 | 31.63 | 30.97 | 31.46 | 30.71 | 10,479,500 |
07 feb 2024 | 29.73 | 29.75 | 29.32 | 29.41 | 28.70 | 4,551,200 |
06 feb 2024 | 29.72 | 29.99 | 29.64 | 29.76 | 29.05 | 4,386,400 |
05 feb 2024 | 29.99 | 30.00 | 29.70 | 29.71 | 29.00 | 4,058,600 |
02 feb 2024 | 30.21 | 30.26 | 29.91 | 30.02 | 29.30 | 4,557,700 |
01 feb 2024 | 29.68 | 30.26 | 29.65 | 30.21 | 29.49 | 4,985,400 |
31 ene 2024 | 30.06 | 30.13 | 29.55 | 29.60 | 28.89 | 3,749,800 |
30 ene 2024 | 29.93 | 30.06 | 29.77 | 30.04 | 29.32 | 2,733,700 |
29 ene 2024 | 30.16 | 30.16 | 29.82 | 29.99 | 29.27 | 4,658,200 |
26 ene 2024 | 29.81 | 29.89 | 29.60 | 29.66 | 28.95 | 3,781,100 |
25 ene 2024 | 29.28 | 29.44 | 29.21 | 29.44 | 28.73 | 4,053,500 |
24 ene 2024 | 29.71 | 29.73 | 29.33 | 29.42 | 28.71 | 4,730,600 |
23 ene 2024 | 29.24 | 29.38 | 29.12 | 29.37 | 28.67 | 4,658,600 |
22 ene 2024 | 29.59 | 29.96 | 29.49 | 29.65 | 28.94 | 5,727,100 |
19 ene 2024 | 29.44 | 29.58 | 29.21 | 29.48 | 28.77 | 3,740,000 |
18 ene 2024 | 29.40 | 29.46 | 29.05 | 29.36 | 28.66 | 4,301,900 |
17 ene 2024 | 29.55 | 29.65 | 29.40 | 29.55 | 28.84 | 5,686,500 |
16 ene 2024 | 29.90 | 30.00 | 29.68 | 29.74 | 29.03 | 6,027,500 |
12 ene 2024 | 30.30 | 30.42 | 30.07 | 30.14 | 29.42 | 3,969,500 |
11 ene 2024 | 30.23 | 30.31 | 29.90 | 30.30 | 29.57 | 6,036,700 |
10 ene 2024 | 30.24 | 30.37 | 29.94 | 30.01 | 29.29 | 5,514,300 |
09 ene 2024 | 30.50 | 30.51 | 30.10 | 30.31 | 29.58 | 5,123,600 |
08 ene 2024 | 30.24 | 30.59 | 30.19 | 30.57 | 29.84 | 5,202,600 |
05 ene 2024 | 30.23 | 30.42 | 30.12 | 30.28 | 29.55 | 3,433,700 |
04 ene 2024 | 30.00 | 30.34 | 29.93 | 30.13 | 29.41 | 3,731,800 |
03 ene 2024 | 29.68 | 29.97 | 29.54 | 29.89 | 29.17 | 4,327,600 |
02 ene 2024 | 29.20 | 29.99 | 29.18 | 29.80 | 29.09 | 6,277,600 |
29 dic 2023 | 29.20 | 29.35 | 29.14 | 29.29 | 28.59 | 3,689,200 |
28 dic 2023 | 29.24 | 29.33 | 29.18 | 29.23 | 28.53 | 3,534,100 |
27 dic 2023 | 29.23 | 29.36 | 29.17 | 29.33 | 28.63 | 5,851,000 |
26 dic 2023 | 29.10 | 29.25 | 29.01 | 29.18 | 28.48 | 3,508,600 |
22 dic 2023 | 29.18 | 29.33 | 29.11 | 29.15 | 28.45 | 4,869,300 |
21 dic 2023 | 29.04 | 29.35 | 28.88 | 29.08 | 28.38 | 8,450,400 |
21 dic 2023 | 0.701 Dividendo | |||||
20 dic 2023 | 29.81 | 29.83 | 29.49 | 29.49 | 28.10 | 7,397,800 |
*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. |