Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
21 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 600 |
20 may 2024 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | 1,800 |
17 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 100 |
15 may 2024 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 500 |
14 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
13 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
10 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
09 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
08 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
07 may 2024 | 32.49 | 32.49 | 32.00 | 32.00 | 32.00 | 900 |
06 may 2024 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 500 |
03 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1,000 |
02 may 2024 | 31.00 | 31.25 | 30.95 | 31.25 | 31.25 | 1,800 |
01 may 2024 | 30.73 | 30.95 | 30.73 | 30.95 | 30.95 | 500 |
30 abr 2024 | 30.05 | 30.99 | 29.05 | 30.89 | 30.89 | 1,900 |
29 abr 2024 | 32.00 | 32.00 | 30.01 | 30.01 | 30.01 | 300 |
26 abr 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 600 |
25 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
24 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
23 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 abr 2024 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 800 |
19 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
18 abr 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 200 |
17 abr 2024 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 500 |
16 abr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 400 |
15 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
12 abr 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
11 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
10 abr 2024 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | 500 |
09 abr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 800 |
08 abr 2024 | 33.00 | 33.00 | 29.25 | 30.50 | 30.50 | 6,000 |
05 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 abr 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,600 |
03 abr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 200 |
02 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
01 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
28 mar 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 500 |
27 mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
26 mar 2024 | 30.74 | 30.74 | 30.48 | 30.48 | 30.48 | 700 |
25 mar 2024 | 30.46 | 30.75 | 30.46 | 30.75 | 30.75 | 400 |
22 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
21 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
19 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 300 |
18 mar 2024 | 32.75 | 32.75 | 30.42 | 30.42 | 30.42 | 400 |
15 mar 2024 | 30.27 | 32.00 | 30.27 | 32.00 | 32.00 | 2,500 |
14 mar 2024 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 2,800 |
13 mar 2024 | 30.75 | 31.97 | 30.75 | 31.97 | 31.97 | 3,900 |
12 mar 2024 | 31.97 | 31.97 | 30.75 | 30.75 | 30.75 | 1,200 |
11 mar 2024 | 32.25 | 33.00 | 30.05 | 31.00 | 31.00 | 7,700 |
08 mar 2024 | 32.05 | 32.50 | 32.05 | 32.50 | 32.50 | 500 |
07 mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 200 |
06 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
05 mar 2024 | 30.36 | 32.65 | 30.35 | 32.50 | 32.50 | 14,300 |
04 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
01 mar 2024 | 28.76 | 29.00 | 28.60 | 29.00 | 29.00 | 1,800 |
29 feb 2024 | 30.00 | 30.00 | 28.56 | 28.98 | 28.98 | 6,400 |
28 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
27 feb 2024 | 30.21 | 30.21 | 30.00 | 30.00 | 30.00 | 2,500 |
26 feb 2024 | 31.50 | 31.50 | 28.50 | 29.95 | 29.95 | 4,300 |
26 feb 2024 | 0.44 Dividendo | |||||
23 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
22 feb 2024 | 32.75 | 32.75 | 32.00 | 32.00 | 31.56 | 2,700 |
21 feb 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 32.79 | 1,600 |
20 feb 2024 | 33.25 | 33.25 | 33.00 | 33.00 | 32.55 | 600 |
16 feb 2024 | 33.10 | 33.11 | 33.00 | 33.00 | 32.55 | 2,800 |
15 feb 2024 | 33.05 | 33.06 | 33.05 | 33.06 | 32.61 | 1,000 |
14 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 100 |
13 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 600 |
12 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 400 |
09 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
08 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
07 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
06 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
05 feb 2024 | 34.10 | 34.14 | 34.10 | 34.10 | 33.63 | 1,200 |
02 feb 2024 | 34.66 | 34.66 | 34.00 | 34.20 | 33.73 | 1,000 |
01 feb 2024 | 34.76 | 34.76 | 34.75 | 34.75 | 34.27 | 1,500 |
31 ene 2024 | 34.77 | 34.81 | 34.76 | 34.81 | 34.33 | 400 |
30 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.42 | - |
29 ene 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 34.42 | 2,100 |
26 ene 2024 | 34.82 | 34.82 | 34.75 | 34.75 | 34.27 | 2,200 |
25 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | - |
24 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | 600 |
23 ene 2024 | 35.74 | 35.75 | 35.71 | 35.71 | 35.22 | 400 |
22 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.01 | 100 |
19 ene 2024 | 35.73 | 35.73 | 34.78 | 35.33 | 34.84 | 400 |
18 ene 2024 | 35.74 | 35.74 | 34.75 | 35.74 | 35.25 | 1,000 |
17 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
16 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
12 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | 300 |
11 ene 2024 | 35.75 | 35.75 | 34.95 | 35.00 | 34.52 | 1,600 |
10 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
09 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
08 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | 200 |
05 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
04 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
03 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
02 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | 400 |
*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. |