Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 29.67 | 29.69 | 29.48 | 29.57 | 29.57 | 105,200 |
16 may 2024 | 29.78 | 29.89 | 29.53 | 29.77 | 29.77 | 168,800 |
15 may 2024 | 29.55 | 29.81 | 29.48 | 29.79 | 29.79 | 151,400 |
14 may 2024 | 29.31 | 29.50 | 29.14 | 29.35 | 29.35 | 67,100 |
13 may 2024 | 28.96 | 29.09 | 28.88 | 28.91 | 28.91 | 64,700 |
10 may 2024 | 28.90 | 29.14 | 28.77 | 28.77 | 28.77 | 98,000 |
09 may 2024 | 28.55 | 28.70 | 28.48 | 28.69 | 28.69 | 86,400 |
08 may 2024 | 28.82 | 28.82 | 28.44 | 28.67 | 28.67 | 130,500 |
07 may 2024 | 29.03 | 29.25 | 28.87 | 29.05 | 29.05 | 139,200 |
06 may 2024 | 28.66 | 29.07 | 28.66 | 29.03 | 29.03 | 249,800 |
03 may 2024 | 28.89 | 28.89 | 28.40 | 28.65 | 28.65 | 119,200 |
02 may 2024 | 28.54 | 28.63 | 28.21 | 28.61 | 28.61 | 86,100 |
01 may 2024 | 28.07 | 28.91 | 28.07 | 28.33 | 28.33 | 77,400 |
30 abr 2024 | 28.52 | 28.55 | 28.05 | 28.05 | 28.05 | 72,100 |
29 abr 2024 | 28.77 | 28.99 | 28.53 | 28.61 | 28.61 | 76,800 |
26 abr 2024 | 28.71 | 28.90 | 28.58 | 28.62 | 28.62 | 163,100 |
25 abr 2024 | 28.12 | 28.34 | 27.84 | 28.28 | 28.28 | 119,800 |
24 abr 2024 | 28.50 | 28.73 | 28.41 | 28.67 | 28.67 | 1,463,200 |
23 abr 2024 | 27.87 | 28.50 | 27.87 | 28.41 | 28.41 | 95,800 |
22 abr 2024 | 27.62 | 27.88 | 27.34 | 27.74 | 27.74 | 76,500 |
19 abr 2024 | 27.54 | 27.68 | 27.22 | 27.36 | 27.36 | 115,300 |
18 abr 2024 | 27.56 | 27.85 | 27.40 | 27.54 | 27.54 | 203,700 |
17 abr 2024 | 27.79 | 27.90 | 27.46 | 27.48 | 27.48 | 278,200 |
16 abr 2024 | 27.70 | 27.93 | 27.57 | 27.75 | 27.75 | 143,500 |
15 abr 2024 | 28.77 | 28.77 | 27.73 | 27.77 | 27.77 | 299,600 |
12 abr 2024 | 29.12 | 29.18 | 28.55 | 28.64 | 28.64 | 290,900 |
11 abr 2024 | 29.35 | 29.40 | 28.97 | 29.28 | 29.28 | 86,800 |
10 abr 2024 | 29.00 | 29.27 | 28.99 | 29.09 | 29.09 | 100,200 |
09 abr 2024 | 29.45 | 29.58 | 29.31 | 29.50 | 29.50 | 81,300 |
08 abr 2024 | 29.39 | 29.44 | 29.15 | 29.35 | 29.35 | 79,800 |
05 abr 2024 | 29.07 | 29.47 | 29.05 | 29.38 | 29.38 | 101,900 |
04 abr 2024 | 29.81 | 29.91 | 29.06 | 29.06 | 29.06 | 102,900 |
03 abr 2024 | 29.46 | 29.67 | 29.30 | 29.54 | 29.54 | 91,400 |
02 abr 2024 | 29.39 | 29.56 | 29.12 | 29.49 | 29.49 | 358,700 |
01 abr 2024 | 29.89 | 29.89 | 29.44 | 29.66 | 29.66 | 104,900 |
28 mar 2024 | 29.62 | 29.98 | 29.62 | 29.75 | 29.75 | 251,300 |
27 mar 2024 | 29.80 | 29.85 | 29.35 | 29.57 | 29.57 | 241,900 |
26 mar 2024 | 29.80 | 29.86 | 29.54 | 29.64 | 29.64 | 132,100 |
25 mar 2024 | 29.70 | 29.81 | 29.59 | 29.64 | 29.64 | 89,400 |
22 mar 2024 | 30.07 | 30.12 | 29.72 | 29.80 | 29.80 | 109,500 |
21 mar 2024 | 30.30 | 30.48 | 30.16 | 30.22 | 30.22 | 205,100 |
20 mar 2024 | 29.80 | 30.22 | 29.72 | 30.15 | 30.15 | 149,200 |
19 mar 2024 | 29.60 | 29.79 | 29.34 | 29.75 | 29.75 | 148,600 |
18 mar 2024 | 29.88 | 29.97 | 29.68 | 29.86 | 29.86 | 104,500 |
15 mar 2024 | 30.05 | 30.13 | 29.72 | 29.72 | 29.72 | 145,600 |
14 mar 2024 | 30.71 | 30.74 | 30.02 | 30.29 | 30.29 | 128,200 |
13 mar 2024 | 30.81 | 31.10 | 30.70 | 30.91 | 30.91 | 153,200 |
12 mar 2024 | 30.75 | 30.94 | 30.49 | 30.86 | 30.86 | 106,200 |
11 mar 2024 | 30.11 | 30.69 | 30.11 | 30.56 | 30.56 | 143,700 |
08 mar 2024 | 30.49 | 30.78 | 30.09 | 30.20 | 30.20 | 193,200 |
07 mar 2024 | 30.22 | 30.36 | 29.87 | 30.30 | 30.30 | 172,700 |
06 mar 2024 | 30.45 | 30.56 | 29.70 | 29.80 | 29.80 | 219,100 |
05 mar 2024 | 30.00 | 30.05 | 29.09 | 29.40 | 29.40 | 389,300 |
04 mar 2024 | 30.47 | 30.52 | 30.18 | 30.25 | 30.25 | 315,800 |
01 mar 2024 | 30.62 | 30.62 | 30.17 | 30.57 | 30.57 | 352,200 |
29 feb 2024 | 30.81 | 30.96 | 30.40 | 30.68 | 30.68 | 190,800 |
28 feb 2024 | 30.18 | 30.24 | 29.96 | 30.20 | 30.20 | 246,000 |
27 feb 2024 | 30.32 | 30.56 | 30.07 | 30.32 | 30.32 | 174,900 |
26 feb 2024 | 29.75 | 30.32 | 29.55 | 30.04 | 30.04 | 345,000 |
23 feb 2024 | 29.44 | 29.81 | 29.35 | 29.62 | 29.62 | 325,600 |
22 feb 2024 | 29.22 | 29.37 | 29.00 | 29.21 | 29.21 | 558,900 |
21 feb 2024 | 28.65 | 28.73 | 28.22 | 28.60 | 28.60 | 983,100 |
20 feb 2024 | 30.90 | 30.91 | 30.27 | 30.67 | 30.67 | 238,100 |
16 feb 2024 | 31.27 | 31.37 | 30.73 | 30.94 | 30.94 | 321,700 |
15 feb 2024 | 31.67 | 31.75 | 31.18 | 31.46 | 31.46 | 197,600 |
14 feb 2024 | 31.20 | 31.49 | 31.06 | 31.43 | 31.43 | 181,600 |
13 feb 2024 | 30.50 | 31.05 | 30.24 | 30.75 | 30.75 | 207,500 |
12 feb 2024 | 31.60 | 31.63 | 31.26 | 31.40 | 31.40 | 271,900 |
09 feb 2024 | 31.09 | 31.78 | 31.09 | 31.64 | 31.64 | 571,600 |
08 feb 2024 | 30.43 | 30.93 | 30.22 | 30.89 | 30.89 | 212,300 |
07 feb 2024 | 30.57 | 30.70 | 30.26 | 30.53 | 30.53 | 286,800 |
06 feb 2024 | 29.74 | 29.93 | 29.40 | 29.88 | 29.88 | 151,200 |
05 feb 2024 | 29.78 | 29.88 | 29.20 | 29.54 | 29.54 | 440,900 |
02 feb 2024 | 30.19 | 30.20 | 29.76 | 30.12 | 30.12 | 326,200 |
01 feb 2024 | 30.28 | 30.48 | 30.01 | 30.43 | 30.43 | 132,200 |
31 ene 2024 | 30.51 | 30.59 | 30.00 | 30.03 | 30.03 | 219,700 |
30 ene 2024 | 30.84 | 30.98 | 30.55 | 30.69 | 30.69 | 184,800 |
29 ene 2024 | 30.27 | 30.86 | 30.27 | 30.84 | 30.84 | 176,500 |
26 ene 2024 | 30.28 | 30.42 | 30.10 | 30.25 | 30.25 | 139,600 |
25 ene 2024 | 30.61 | 30.62 | 30.05 | 30.25 | 30.25 | 194,000 |
24 ene 2024 | 30.80 | 30.87 | 30.25 | 30.25 | 30.25 | 399,400 |
23 ene 2024 | 30.71 | 30.75 | 30.32 | 30.49 | 30.49 | 198,800 |
22 ene 2024 | 30.21 | 30.58 | 30.20 | 30.52 | 30.52 | 295,400 |
19 ene 2024 | 29.79 | 29.83 | 29.41 | 29.80 | 29.80 | 173,600 |
18 ene 2024 | 29.60 | 29.73 | 29.36 | 29.66 | 29.66 | 190,100 |
17 ene 2024 | 29.51 | 29.51 | 28.92 | 29.31 | 29.31 | 216,600 |
16 ene 2024 | 29.78 | 29.93 | 29.57 | 29.75 | 29.75 | 420,400 |
12 ene 2024 | 29.90 | 30.20 | 29.80 | 29.95 | 29.95 | 168,900 |
11 ene 2024 | 29.52 | 29.72 | 29.20 | 29.65 | 29.65 | 369,500 |
10 ene 2024 | 28.88 | 29.30 | 28.78 | 29.30 | 29.30 | 197,200 |
09 ene 2024 | 28.19 | 28.87 | 28.19 | 28.79 | 28.79 | 172,500 |
08 ene 2024 | 27.79 | 28.39 | 27.79 | 28.39 | 28.39 | 208,800 |
05 ene 2024 | 27.68 | 27.90 | 27.63 | 27.71 | 27.71 | 114,100 |
04 ene 2024 | 27.98 | 28.08 | 27.79 | 27.87 | 27.87 | 105,800 |
03 ene 2024 | 28.23 | 28.50 | 27.98 | 27.99 | 27.99 | 343,800 |
02 ene 2024 | 29.00 | 29.00 | 28.32 | 28.54 | 28.54 | 191,800 |
29 dic 2023 | 29.37 | 29.45 | 29.02 | 29.31 | 29.31 | 284,600 |
28 dic 2023 | 29.58 | 29.63 | 29.36 | 29.45 | 29.45 | 148,100 |
28 dic 2023 | 0.031 Dividendo | |||||
27 dic 2023 | 29.75 | 29.78 | 29.52 | 29.61 | 29.58 | 248,700 |
*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. |