Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | 20,937 |
27 jun 2024 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | 47,760 |
26 jun 2024 | 29.85 | 30.25 | 29.35 | 29.35 | 29.35 | 74,105 |
25 jun 2024 | 30.15 | 30.35 | 29.85 | 29.85 | 29.85 | 26,042 |
24 jun 2024 | 30.20 | 30.65 | 29.75 | 30.15 | 30.15 | 73,801 |
20 jun 2024 | 30.65 | 30.95 | 30.20 | 30.20 | 30.20 | 80,269 |
19 jun 2024 | 30.55 | 30.90 | 30.25 | 30.45 | 30.45 | 38,596 |
18 jun 2024 | 30.85 | 31.30 | 30.55 | 30.55 | 30.55 | 56,289 |
17 jun 2024 | 31.10 | 31.30 | 30.65 | 30.65 | 30.65 | 38,671 |
14 jun 2024 | 32.60 | 32.60 | 30.80 | 31.00 | 31.00 | 37,733 |
13 jun 2024 | 31.95 | 32.00 | 31.25 | 31.25 | 31.25 | 54,380 |
12 jun 2024 | 31.70 | 32.40 | 31.40 | 32.10 | 32.10 | 86,569 |
11 jun 2024 | 32.60 | 32.70 | 31.80 | 31.90 | 31.90 | 42,512 |
10 jun 2024 | 31.75 | 32.50 | 31.30 | 32.30 | 32.30 | 43,858 |
07 jun 2024 | 32.50 | 32.50 | 31.55 | 31.80 | 31.80 | 33,661 |
05 jun 2024 | 32.40 | 32.65 | 32.10 | 32.35 | 32.35 | 25,696 |
04 jun 2024 | 32.10 | 32.45 | 31.80 | 32.10 | 32.10 | 59,804 |
03 jun 2024 | 31.65 | 33.20 | 31.65 | 32.10 | 32.10 | 48,555 |
31 may 2024 | 33.25 | 33.25 | 31.65 | 31.65 | 31.65 | 99,763 |
30 may 2024 | 31.30 | 33.40 | 31.10 | 33.30 | 33.30 | 132,082 |
29 may 2024 | 31.25 | 31.60 | 30.70 | 31.40 | 31.40 | 84,355 |
28 may 2024 | 30.50 | 31.15 | 30.10 | 31.10 | 31.10 | 45,090 |
27 may 2024 | 30.60 | 30.60 | 29.90 | 30.50 | 30.50 | 49,909 |
24 may 2024 | 30.60 | 30.70 | 29.90 | 30.60 | 30.60 | 47,453 |
23 may 2024 | 30.80 | 31.20 | 29.75 | 30.55 | 30.55 | 70,238 |
23 may 2024 | 0.9 Dividendo | |||||
22 may 2024 | 31.20 | 31.90 | 30.85 | 31.50 | 30.60 | 50,480 |
21 may 2024 | 30.45 | 31.75 | 30.45 | 31.20 | 30.31 | 115,759 |
20 may 2024 | 30.35 | 30.60 | 30.15 | 30.60 | 29.73 | 108,402 |
17 may 2024 | 30.70 | 30.70 | 30.05 | 30.35 | 29.48 | 40,338 |
16 may 2024 | 30.50 | 31.25 | 30.50 | 30.75 | 29.87 | 43,607 |
15 may 2024 | 30.15 | 30.90 | 30.15 | 30.50 | 29.63 | 47,514 |
14 may 2024 | 30.75 | 30.75 | 29.90 | 30.15 | 29.29 | 64,929 |
13 may 2024 | 30.70 | 30.85 | 30.05 | 30.30 | 29.43 | 106,750 |
10 may 2024 | 31.00 | 31.30 | 30.60 | 30.70 | 29.82 | 40,118 |
08 may 2024 | 30.55 | 31.00 | 30.35 | 31.00 | 30.11 | 71,841 |
07 may 2024 | 30.25 | 31.50 | 29.45 | 30.50 | 29.63 | 83,012 |
06 may 2024 | 29.35 | 31.40 | 28.00 | 30.15 | 29.29 | 202,984 |
03 may 2024 | 29.50 | 29.80 | 29.35 | 29.70 | 28.85 | 40,421 |
02 may 2024 | 30.45 | 30.45 | 29.50 | 29.65 | 28.80 | 34,124 |
30 abr 2024 | 30.70 | 30.75 | 30.20 | 30.40 | 29.53 | 58,002 |
29 abr 2024 | 30.35 | 30.75 | 30.35 | 30.50 | 29.63 | 23,930 |
26 abr 2024 | 30.25 | 30.50 | 29.90 | 30.00 | 29.14 | 42,600 |
25 abr 2024 | 31.10 | 31.20 | 30.10 | 30.25 | 29.39 | 48,468 |
24 abr 2024 | 28.05 | 31.35 | 28.05 | 31.00 | 30.11 | 67,538 |
23 abr 2024 | 29.80 | 30.50 | 29.80 | 30.40 | 29.53 | 39,784 |
22 abr 2024 | 30.60 | 30.60 | 30.15 | 30.30 | 29.43 | 22,333 |
19 abr 2024 | 29.95 | 30.95 | 29.65 | 30.60 | 29.73 | 70,633 |
18 abr 2024 | 30.50 | 30.55 | 29.95 | 30.35 | 29.48 | 14,023 |
17 abr 2024 | 30.40 | 30.70 | 30.35 | 30.35 | 29.48 | 12,910 |
16 abr 2024 | 31.25 | 31.40 | 30.50 | 30.50 | 29.63 | 31,704 |
15 abr 2024 | 32.00 | 32.00 | 31.15 | 31.50 | 30.60 | 27,034 |
12 abr 2024 | 31.40 | 32.10 | 31.40 | 31.70 | 30.79 | 27,333 |
11 abr 2024 | 31.20 | 31.50 | 30.60 | 31.40 | 30.50 | 39,103 |
10 abr 2024 | 31.15 | 31.25 | 30.20 | 30.75 | 29.87 | 63,281 |
09 abr 2024 | 31.00 | 31.35 | 29.75 | 31.15 | 30.26 | 133,201 |
08 abr 2024 | 31.35 | 31.80 | 30.95 | 31.20 | 30.31 | 58,454 |
05 abr 2024 | 31.25 | 31.25 | 30.75 | 30.95 | 30.07 | 14,385 |
04 abr 2024 | 30.70 | 31.40 | 30.40 | 31.25 | 30.36 | 41,981 |
03 abr 2024 | 30.55 | 30.75 | 30.20 | 30.40 | 29.53 | 54,881 |
02 abr 2024 | 30.50 | 31.55 | 29.95 | 30.55 | 29.68 | 141,994 |
28 mar 2024 | 30.50 | 30.75 | 30.20 | 30.50 | 29.63 | 17,014 |
27 mar 2024 | 30.70 | 30.70 | 30.25 | 30.50 | 29.63 | 54,009 |
26 mar 2024 | 30.20 | 30.70 | 30.15 | 30.70 | 29.82 | 58,604 |
25 mar 2024 | 29.85 | 30.35 | 29.45 | 30.20 | 29.34 | 66,170 |
22 mar 2024 | 29.50 | 30.10 | 29.50 | 29.85 | 29.00 | 65,035 |
21 mar 2024 | 29.00 | 30.10 | 29.00 | 29.90 | 29.05 | 119,530 |
20 mar 2024 | 29.00 | 29.15 | 28.70 | 28.75 | 27.93 | 77,850 |
19 mar 2024 | 29.05 | 29.25 | 28.85 | 29.00 | 28.17 | 47,466 |
18 mar 2024 | 29.40 | 29.75 | 29.10 | 29.25 | 28.41 | 75,555 |
15 mar 2024 | 29.50 | 29.65 | 29.35 | 29.35 | 28.51 | 18,256 |
14 mar 2024 | 29.05 | 30.15 | 29.05 | 29.50 | 28.66 | 79,885 |
13 mar 2024 | 29.20 | 29.20 | 28.85 | 29.05 | 28.22 | 42,479 |
12 mar 2024 | 28.30 | 29.30 | 28.30 | 29.20 | 28.37 | 90,265 |
11 mar 2024 | 27.85 | 28.60 | 27.85 | 28.55 | 27.73 | 50,119 |
08 mar 2024 | 28.05 | 28.30 | 27.80 | 27.85 | 27.05 | 30,372 |
07 mar 2024 | 28.45 | 28.45 | 27.85 | 28.15 | 27.35 | 72,547 |
06 mar 2024 | 27.10 | 28.60 | 27.10 | 28.45 | 27.64 | 134,571 |
05 mar 2024 | 27.45 | 27.45 | 27.00 | 27.10 | 26.33 | 56,002 |
04 mar 2024 | 28.90 | 28.95 | 26.95 | 27.45 | 26.67 | 206,843 |
01 mar 2024 | 28.55 | 28.80 | 28.40 | 28.75 | 27.93 | 46,099 |
29 feb 2024 | 28.05 | 28.70 | 27.95 | 28.55 | 27.73 | 43,695 |
28 feb 2024 | 28.25 | 28.49 | 27.80 | 28.05 | 27.25 | 41,509 |
27 feb 2024 | 27.25 | 28.45 | 27.15 | 28.25 | 27.44 | 116,253 |
26 feb 2024 | 28.10 | 28.10 | 27.05 | 27.25 | 26.47 | 138,638 |
23 feb 2024 | 27.80 | 28.20 | 27.55 | 28.10 | 27.30 | 60,016 |
22 feb 2024 | 28.15 | 28.15 | 27.80 | 28.00 | 27.20 | 31,209 |
21 feb 2024 | 28.40 | 28.40 | 27.55 | 27.80 | 27.01 | 58,819 |
20 feb 2024 | 28.20 | 28.20 | 27.75 | 28.20 | 27.39 | 51,701 |
19 feb 2024 | 27.80 | 28.40 | 27.80 | 28.30 | 27.49 | 24,837 |
16 feb 2024 | 28.20 | 28.65 | 28.10 | 28.40 | 27.59 | 61,689 |
15 feb 2024 | 29.00 | 29.12 | 27.90 | 28.20 | 27.39 | 58,641 |
14 feb 2024 | 28.40 | 28.85 | 28.19 | 28.65 | 27.83 | 143,700 |
13 feb 2024 | 29.30 | 29.75 | 28.40 | 28.45 | 27.64 | 64,503 |
12 feb 2024 | 27.00 | 31.00 | 26.95 | 29.10 | 28.27 | 141,502 |
09 feb 2024 | 26.70 | 28.10 | 26.00 | 27.00 | 26.23 | 591,709 |
08 feb 2024 | 30.15 | 30.70 | 29.00 | 29.20 | 28.37 | 82,053 |
07 feb 2024 | 29.35 | 29.95 | 29.35 | 29.95 | 29.09 | 42,828 |
06 feb 2024 | 29.55 | 29.85 | 28.55 | 29.35 | 28.51 | 61,967 |
05 feb 2024 | 29.85 | 30.15 | 29.45 | 29.55 | 28.71 | 29,650 |
*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. |