Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 30.33 | 30.39 | 30.20 | 30.20 | 30.20 | 35,700 |
17 may 2024 | 30.28 | 30.34 | 30.24 | 30.33 | 30.33 | 32,500 |
16 may 2024 | 30.30 | 30.36 | 30.29 | 30.30 | 30.30 | 26,900 |
15 may 2024 | 30.27 | 30.32 | 30.25 | 30.32 | 30.32 | 42,900 |
14 may 2024 | 30.21 | 30.21 | 30.14 | 30.18 | 30.18 | 7,300 |
13 may 2024 | 30.26 | 30.26 | 30.12 | 30.12 | 30.12 | 19,400 |
10 may 2024 | 30.26 | 30.26 | 30.17 | 30.20 | 30.20 | 23,000 |
09 may 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 35,300 |
08 may 2024 | 29.83 | 29.95 | 29.82 | 29.95 | 29.95 | 27,200 |
07 may 2024 | 29.84 | 29.88 | 29.84 | 29.85 | 29.85 | 29,600 |
06 may 2024 | 29.67 | 29.70 | 29.63 | 29.70 | 29.70 | 24,300 |
03 may 2024 | 29.64 | 29.64 | 29.34 | 29.48 | 29.48 | 27,900 |
02 may 2024 | 29.53 | 29.53 | 29.35 | 29.45 | 29.45 | 29,800 |
01 may 2024 | 29.38 | 29.64 | 29.35 | 29.35 | 29.35 | 29,800 |
30 abr 2024 | 29.80 | 29.80 | 29.59 | 29.59 | 29.59 | 22,100 |
29 abr 2024 | 29.89 | 29.91 | 29.82 | 29.88 | 29.88 | 39,100 |
26 abr 2024 | 29.79 | 29.89 | 29.76 | 29.84 | 29.84 | 44,300 |
25 abr 2024 | 29.57 | 29.80 | 29.52 | 29.71 | 29.71 | 56,800 |
24 abr 2024 | 29.92 | 29.97 | 29.84 | 29.97 | 29.97 | 30,200 |
23 abr 2024 | 29.91 | 30.08 | 29.78 | 30.00 | 30.00 | 25,100 |
22 abr 2024 | 29.57 | 29.92 | 29.57 | 29.76 | 29.76 | 20,600 |
19 abr 2024 | 29.21 | 29.51 | 29.21 | 29.51 | 29.51 | 17,100 |
18 abr 2024 | 29.28 | 29.38 | 29.15 | 29.20 | 29.20 | 43,000 |
17 abr 2024 | 29.32 | 29.32 | 29.11 | 29.17 | 29.17 | 34,400 |
16 abr 2024 | 29.37 | 29.37 | 29.16 | 29.22 | 29.22 | 70,500 |
15 abr 2024 | 29.86 | 29.86 | 29.36 | 29.42 | 29.42 | 21,100 |
12 abr 2024 | 29.81 | 29.81 | 29.48 | 29.55 | 29.55 | 16,100 |
11 abr 2024 | 29.82 | 30.02 | 29.82 | 29.99 | 29.99 | 29,500 |
10 abr 2024 | 30.22 | 30.25 | 30.05 | 30.08 | 30.08 | 18,300 |
09 abr 2024 | 30.51 | 30.51 | 30.31 | 30.44 | 30.44 | 35,300 |
08 abr 2024 | 30.56 | 30.56 | 30.47 | 30.47 | 30.47 | 34,800 |
05 abr 2024 | 30.31 | 30.53 | 30.28 | 30.51 | 30.51 | 12,500 |
04 abr 2024 | 30.81 | 30.84 | 30.34 | 30.34 | 30.34 | 29,700 |
03 abr 2024 | 30.59 | 30.71 | 30.59 | 30.64 | 30.64 | 64,400 |
02 abr 2024 | 30.73 | 30.73 | 30.55 | 30.62 | 30.62 | 68,500 |
01 abr 2024 | 30.81 | 30.85 | 30.79 | 30.84 | 30.84 | 25,900 |
28 mar 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 30.92 | 76,100 |
27 mar 2024 | 30.63 | 30.79 | 30.58 | 30.79 | 30.79 | 24,000 |
26 mar 2024 | 30.44 | 30.50 | 30.41 | 30.41 | 30.41 | 29,600 |
26 mar 2024 | 0.07 Dividendo | |||||
25 mar 2024 | 30.44 | 30.46 | 30.41 | 30.41 | 30.34 | 25,300 |
22 mar 2024 | 30.50 | 30.50 | 30.36 | 30.40 | 30.33 | 30,100 |
21 mar 2024 | 30.41 | 30.49 | 30.39 | 30.48 | 30.41 | 19,000 |
20 mar 2024 | 30.02 | 30.22 | 29.99 | 30.22 | 30.15 | 21,800 |
19 mar 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 29.91 | 43,400 |
18 mar 2024 | 29.85 | 29.88 | 29.82 | 29.85 | 29.78 | 8,000 |
15 mar 2024 | 29.56 | 29.79 | 29.56 | 29.74 | 29.67 | 31,200 |
14 mar 2024 | 29.70 | 29.76 | 29.61 | 29.75 | 29.68 | 27,700 |
13 mar 2024 | 29.92 | 29.99 | 29.88 | 29.88 | 29.81 | 35,100 |
12 mar 2024 | 29.86 | 29.86 | 29.75 | 29.86 | 29.80 | 38,700 |
11 mar 2024 | 29.65 | 29.77 | 29.56 | 29.76 | 29.69 | 35,500 |
08 mar 2024 | 29.72 | 29.75 | 29.67 | 29.67 | 29.60 | 24,000 |
07 mar 2024 | 29.64 | 29.64 | 29.59 | 29.63 | 29.56 | 30,200 |
06 mar 2024 | 29.41 | 29.57 | 29.41 | 29.45 | 29.38 | 22,400 |
05 mar 2024 | 29.43 | 29.46 | 29.33 | 29.33 | 29.26 | 31,100 |
04 mar 2024 | 29.35 | 29.41 | 29.35 | 29.37 | 29.30 | 25,900 |
01 mar 2024 | 29.26 | 29.42 | 29.26 | 29.37 | 29.30 | 41,800 |
29 feb 2024 | 29.17 | 29.29 | 29.13 | 29.29 | 29.22 | 64,900 |
28 feb 2024 | 29.23 | 29.25 | 29.13 | 29.13 | 29.06 | 38,900 |
27 feb 2024 | 29.18 | 29.24 | 29.16 | 29.24 | 29.17 | 52,400 |
26 feb 2024 | 29.28 | 29.28 | 29.10 | 29.12 | 29.05 | 39,600 |
23 feb 2024 | 29.24 | 29.24 | 29.20 | 29.21 | 29.14 | 40,300 |
22 feb 2024 | 28.99 | 29.09 | 28.97 | 29.09 | 29.02 | 29,600 |
21 feb 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 28.76 | 33,900 |
20 feb 2024 | 28.78 | 28.80 | 28.70 | 28.70 | 28.63 | 20,200 |
16 feb 2024 | 28.86 | 28.89 | 28.80 | 28.80 | 28.73 | 39,500 |
15 feb 2024 | 28.76 | 28.91 | 28.73 | 28.85 | 28.78 | 46,800 |
14 feb 2024 | 28.44 | 28.51 | 28.38 | 28.51 | 28.44 | 29,700 |
13 feb 2024 | 28.32 | 28.50 | 28.16 | 28.25 | 28.18 | 30,200 |
12 feb 2024 | 28.40 | 28.64 | 28.38 | 28.58 | 28.52 | 28,300 |
09 feb 2024 | 28.31 | 28.38 | 28.29 | 28.38 | 28.31 | 28,700 |
08 feb 2024 | 28.34 | 28.34 | 28.15 | 28.24 | 28.17 | 23,800 |
07 feb 2024 | 28.38 | 28.42 | 28.37 | 28.41 | 28.34 | 28,600 |
06 feb 2024 | 28.25 | 28.31 | 28.25 | 28.29 | 28.22 | 29,100 |
05 feb 2024 | 28.12 | 28.21 | 28.12 | 28.21 | 28.15 | 31,900 |
02 feb 2024 | 28.41 | 28.45 | 28.28 | 28.33 | 28.26 | 33,500 |
01 feb 2024 | 28.37 | 28.37 | 28.10 | 28.34 | 28.27 | 44,800 |
31 ene 2024 | 28.38 | 28.47 | 28.15 | 28.15 | 28.09 | 43,500 |
30 ene 2024 | 28.35 | 28.46 | 28.32 | 28.45 | 28.38 | 35,300 |
29 ene 2024 | 28.19 | 28.30 | 28.16 | 28.30 | 28.24 | 12,700 |
26 ene 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 28.18 | 70,900 |
25 ene 2024 | 28.07 | 28.17 | 28.07 | 28.17 | 28.11 | 1,600 |
24 ene 2024 | 28.04 | 28.09 | 27.94 | 27.94 | 27.88 | 11,600 |
23 ene 2024 | 27.87 | 27.88 | 27.78 | 27.88 | 27.81 | 57,400 |
22 ene 2024 | 27.91 | 27.94 | 27.85 | 27.85 | 27.79 | 47,700 |
19 ene 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 27.63 | 22,200 |
18 ene 2024 | 27.27 | 27.41 | 27.23 | 27.41 | 27.35 | 40,100 |
17 ene 2024 | 27.41 | 27.42 | 27.28 | 27.30 | 27.24 | 35,600 |
16 ene 2024 | 27.53 | 27.54 | 27.42 | 27.46 | 27.40 | 42,800 |
12 ene 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 27.63 | 25,300 |
11 ene 2024 | 27.59 | 27.72 | 27.56 | 27.72 | 27.66 | 30,000 |
10 ene 2024 | 27.74 | 27.74 | 27.62 | 27.74 | 27.68 | 35,000 |
09 ene 2024 | 27.78 | 27.78 | 27.64 | 27.69 | 27.63 | 77,900 |
08 ene 2024 | 27.71 | 27.90 | 27.71 | 27.90 | 27.84 | 44,000 |
05 ene 2024 | 27.81 | 27.84 | 27.68 | 27.74 | 27.68 | 311,100 |
04 ene 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 27.52 | 28,900 |
03 ene 2024 | 27.67 | 27.84 | 27.67 | 27.68 | 27.62 | 100,300 |
02 ene 2024 | 27.57 | 27.86 | 27.57 | 27.79 | 27.73 | 12,000 |
29 dic 2023 | 27.68 | 27.68 | 27.63 | 27.68 | 27.62 | 27,000 |
28 dic 2023 | 27.72 | 27.73 | 27.68 | 27.68 | 27.62 | 33,000 |
*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. |