Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 29.20 | 29.24 | 28.46 | 28.84 | 28.84 | 1,031,062 |
13 jun 2024 | 29.20 | 29.76 | 29.02 | 29.24 | 29.24 | 402,575 |
12 jun 2024 | 29.80 | 29.90 | 28.82 | 29.58 | 29.58 | 680,255 |
11 jun 2024 | 30.44 | 30.56 | 29.76 | 29.76 | 29.76 | 297,131 |
10 jun 2024 | 30.32 | 30.70 | 30.24 | 30.44 | 30.44 | 238,051 |
07 jun 2024 | 30.02 | 30.72 | 30.02 | 30.56 | 30.56 | 374,414 |
06 jun 2024 | 30.20 | 30.86 | 30.20 | 30.60 | 30.60 | 398,582 |
05 jun 2024 | 30.00 | 30.60 | 29.84 | 30.46 | 30.46 | 1,092,255 |
04 jun 2024 | 29.92 | 30.02 | 29.84 | 29.92 | 29.92 | 169,201 |
03 jun 2024 | 29.86 | 30.20 | 29.82 | 29.98 | 29.98 | 250,554 |
31 may 2024 | 29.80 | 30.04 | 29.68 | 29.82 | 29.82 | 433,213 |
30 may 2024 | 29.60 | 29.80 | 29.60 | 29.78 | 29.78 | 88,662 |
29 may 2024 | 29.66 | 29.90 | 29.64 | 29.72 | 29.72 | 248,943 |
28 may 2024 | 29.30 | 29.88 | 29.30 | 29.80 | 29.80 | 161,281 |
27 may 2024 | 29.58 | 29.74 | 29.48 | 29.70 | 29.70 | 98,018 |
24 may 2024 | 29.66 | 29.76 | 29.56 | 29.58 | 29.58 | 116,843 |
23 may 2024 | 29.50 | 29.80 | 29.32 | 29.60 | 29.60 | 245,180 |
22 may 2024 | 29.48 | 29.60 | 29.24 | 29.50 | 29.50 | 357,088 |
21 may 2024 | 29.32 | 29.32 | 28.84 | 29.00 | 29.00 | 302,763 |
20 may 2024 | 29.26 | 29.34 | 29.10 | 29.18 | 29.18 | 129,531 |
17 may 2024 | 29.46 | 29.80 | 29.34 | 29.34 | 29.34 | 449,505 |
16 may 2024 | 29.60 | 29.86 | 29.60 | 29.80 | 29.80 | 136,817 |
15 may 2024 | 29.78 | 29.86 | 29.56 | 29.82 | 29.82 | 134,315 |
14 may 2024 | 29.70 | 30.10 | 29.60 | 29.68 | 29.68 | 385,334 |
13 may 2024 | 30.30 | 30.30 | 29.98 | 29.98 | 29.98 | 252,055 |
10 may 2024 | 30.00 | 30.26 | 29.94 | 30.16 | 30.16 | 170,519 |
09 may 2024 | 29.98 | 30.42 | 29.98 | 30.10 | 30.10 | 152,816 |
08 may 2024 | 30.22 | 30.30 | 30.00 | 30.20 | 30.20 | 251,973 |
07 may 2024 | 29.90 | 30.22 | 29.90 | 30.06 | 30.06 | 257,208 |
07 may 2024 | 0.8 Dividendo | |||||
06 may 2024 | 30.90 | 30.94 | 30.72 | 30.82 | 30.02 | 135,107 |
03 may 2024 | 30.76 | 31.10 | 30.76 | 30.82 | 30.02 | 198,229 |
02 may 2024 | 30.80 | 30.92 | 30.34 | 30.86 | 30.06 | 306,193 |
30 abr 2024 | 30.30 | 30.66 | 30.20 | 30.50 | 29.71 | 414,011 |
29 abr 2024 | 30.50 | 30.52 | 30.30 | 30.46 | 29.67 | 206,387 |
26 abr 2024 | 30.50 | 30.54 | 30.30 | 30.46 | 29.67 | 428,265 |
25 abr 2024 | 30.60 | 30.60 | 30.16 | 30.36 | 29.57 | 279,088 |
24 abr 2024 | 30.56 | 30.66 | 30.20 | 30.36 | 29.57 | 399,482 |
23 abr 2024 | 30.70 | 30.98 | 30.66 | 30.66 | 29.86 | 215,345 |
22 abr 2024 | 30.98 | 31.00 | 30.68 | 30.74 | 29.94 | 317,531 |
19 abr 2024 | 30.50 | 30.98 | 30.50 | 30.82 | 30.02 | 249,107 |
18 abr 2024 | 30.58 | 31.10 | 30.58 | 30.72 | 29.92 | 241,716 |
17 abr 2024 | 30.68 | 31.02 | 30.56 | 30.70 | 29.90 | 447,767 |
16 abr 2024 | 31.00 | 31.00 | 30.64 | 30.68 | 29.88 | 401,276 |
15 abr 2024 | 31.00 | 31.18 | 30.82 | 30.90 | 30.10 | 358,186 |
12 abr 2024 | 30.82 | 31.14 | 30.74 | 30.84 | 30.04 | 113,849 |
11 abr 2024 | 31.12 | 31.12 | 30.68 | 30.90 | 30.10 | 165,426 |
10 abr 2024 | 31.04 | 31.08 | 30.74 | 30.94 | 30.14 | 200,303 |
09 abr 2024 | 31.06 | 31.38 | 30.72 | 30.94 | 30.14 | 205,331 |
08 abr 2024 | 31.50 | 31.64 | 31.10 | 31.26 | 30.45 | 232,245 |
05 abr 2024 | 31.98 | 31.98 | 31.42 | 31.44 | 30.62 | 291,222 |
04 abr 2024 | 32.46 | 32.60 | 31.98 | 31.98 | 31.15 | 261,383 |
03 abr 2024 | 32.68 | 32.80 | 32.42 | 32.46 | 31.62 | 301,438 |
02 abr 2024 | 32.76 | 32.88 | 32.42 | 32.60 | 31.75 | 536,957 |
28 mar 2024 | 32.75 | 32.90 | 32.55 | 32.70 | 31.85 | 335,432 |
27 mar 2024 | 32.15 | 32.70 | 32.15 | 32.70 | 31.85 | 129,539 |
26 mar 2024 | 32.30 | 32.65 | 32.05 | 32.60 | 31.75 | 275,230 |
25 mar 2024 | 31.60 | 32.25 | 31.35 | 32.15 | 31.32 | 957,175 |
22 mar 2024 | 32.10 | 32.30 | 31.35 | 31.70 | 30.88 | 509,844 |
21 mar 2024 | 32.10 | 32.65 | 30.90 | 31.90 | 31.07 | 843,934 |
20 mar 2024 | 32.25 | 32.30 | 31.40 | 31.90 | 31.07 | 492,377 |
19 mar 2024 | 31.80 | 32.30 | 31.80 | 32.15 | 31.32 | 357,081 |
18 mar 2024 | 31.40 | 31.95 | 31.40 | 31.85 | 31.02 | 262,947 |
15 mar 2024 | 31.00 | 31.90 | 31.00 | 31.65 | 30.83 | 534,774 |
14 mar 2024 | 31.00 | 31.35 | 30.90 | 31.20 | 30.39 | 272,796 |
13 mar 2024 | 30.85 | 31.00 | 30.80 | 30.95 | 30.15 | 222,655 |
12 mar 2024 | 30.80 | 30.85 | 30.45 | 30.65 | 29.85 | 500,445 |
11 mar 2024 | 30.55 | 30.75 | 30.45 | 30.70 | 29.90 | 194,115 |
08 mar 2024 | 30.35 | 30.65 | 30.30 | 30.65 | 29.85 | 378,719 |
07 mar 2024 | 30.05 | 30.50 | 30.05 | 30.50 | 29.71 | 91,405 |
06 mar 2024 | 30.00 | 30.45 | 30.00 | 30.15 | 29.37 | 373,231 |
05 mar 2024 | 29.80 | 29.95 | 29.60 | 29.95 | 29.17 | 83,473 |
04 mar 2024 | 30.20 | 30.20 | 29.60 | 29.75 | 28.98 | 112,520 |
01 mar 2024 | 29.65 | 30.05 | 29.65 | 29.90 | 29.12 | 87,140 |
29 feb 2024 | 29.20 | 30.15 | 29.20 | 29.70 | 28.93 | 326,027 |
28 feb 2024 | 30.20 | 30.20 | 29.75 | 29.90 | 29.12 | 175,931 |
27 feb 2024 | 29.95 | 30.25 | 29.95 | 30.00 | 29.22 | 85,701 |
26 feb 2024 | 30.05 | 30.40 | 30.00 | 30.00 | 29.22 | 107,065 |
23 feb 2024 | 30.15 | 30.40 | 30.10 | 30.30 | 29.51 | 118,912 |
22 feb 2024 | 29.60 | 30.25 | 29.60 | 30.20 | 29.42 | 359,084 |
21 feb 2024 | 29.65 | 30.00 | 29.60 | 29.65 | 28.88 | 469,455 |
20 feb 2024 | 29.70 | 29.95 | 29.30 | 29.70 | 28.93 | 357,516 |
19 feb 2024 | 29.35 | 29.70 | 29.35 | 29.55 | 28.78 | 111,840 |
16 feb 2024 | 28.80 | 29.50 | 28.75 | 29.45 | 28.69 | 196,993 |
15 feb 2024 | 29.55 | 29.55 | 28.90 | 29.00 | 28.25 | 181,216 |
14 feb 2024 | 29.80 | 29.80 | 29.20 | 29.30 | 28.54 | 203,879 |
13 feb 2024 | 29.65 | 30.10 | 29.65 | 29.65 | 28.88 | 259,271 |
12 feb 2024 | 29.45 | 30.00 | 29.45 | 29.85 | 29.08 | 134,439 |
09 feb 2024 | 29.05 | 29.65 | 29.05 | 29.40 | 28.64 | 230,760 |
08 feb 2024 | 29.50 | 29.50 | 29.20 | 29.30 | 28.54 | 147,421 |
07 feb 2024 | 29.55 | 29.85 | 29.20 | 29.30 | 28.54 | 242,292 |
06 feb 2024 | 29.50 | 29.95 | 29.40 | 29.70 | 28.93 | 209,131 |
05 feb 2024 | 29.75 | 29.95 | 29.60 | 29.70 | 28.93 | 199,108 |
02 feb 2024 | 29.90 | 30.20 | 29.55 | 29.75 | 28.98 | 166,024 |
01 feb 2024 | 30.45 | 30.45 | 29.75 | 29.75 | 28.98 | 222,721 |
31 ene 2024 | 30.20 | 30.50 | 29.85 | 30.40 | 29.61 | 513,951 |
30 ene 2024 | 30.15 | 30.45 | 30.05 | 30.30 | 29.51 | 200,677 |
29 ene 2024 | 29.90 | 30.15 | 29.85 | 30.05 | 29.27 | 74,932 |
26 ene 2024 | 29.85 | 30.15 | 29.70 | 30.05 | 29.27 | 103,482 |
25 ene 2024 | 30.20 | 30.20 | 29.70 | 30.00 | 29.22 | 169,414 |
*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. |