Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 35.32 | 36.04 | 35.31 | 35.95 | 35.95 | 3,485,200 |
07 may 2024 | 35.94 | 36.03 | 35.54 | 35.57 | 35.57 | 2,455,400 |
06 may 2024 | 35.70 | 35.80 | 35.35 | 35.76 | 35.76 | 2,462,300 |
03 may 2024 | 35.54 | 35.83 | 35.33 | 35.39 | 35.39 | 3,647,300 |
02 may 2024 | 35.06 | 35.16 | 34.64 | 34.99 | 34.99 | 4,209,200 |
01 may 2024 | 34.25 | 35.43 | 34.17 | 34.70 | 34.70 | 4,859,400 |
30 abr 2024 | 34.30 | 34.64 | 34.08 | 34.11 | 34.11 | 4,824,900 |
30 abr 2024 | 0.42 Dividendo | |||||
29 abr 2024 | 35.24 | 35.44 | 34.87 | 34.98 | 34.56 | 3,859,000 |
26 abr 2024 | 35.37 | 35.60 | 35.13 | 35.15 | 34.73 | 3,168,300 |
25 abr 2024 | 35.44 | 35.61 | 34.64 | 35.00 | 34.58 | 3,078,100 |
24 abr 2024 | 34.71 | 35.62 | 34.69 | 35.52 | 35.09 | 4,248,200 |
23 abr 2024 | 34.50 | 35.09 | 34.34 | 34.97 | 34.55 | 4,208,700 |
22 abr 2024 | 34.07 | 34.58 | 33.84 | 34.55 | 34.14 | 4,888,700 |
19 abr 2024 | 33.02 | 34.00 | 32.86 | 33.99 | 33.58 | 7,999,500 |
18 abr 2024 | 33.02 | 33.43 | 32.65 | 32.90 | 32.50 | 5,066,500 |
17 abr 2024 | 33.28 | 33.70 | 32.63 | 33.02 | 32.62 | 6,680,400 |
16 abr 2024 | 32.75 | 32.86 | 32.06 | 32.41 | 32.02 | 6,218,300 |
15 abr 2024 | 33.58 | 34.12 | 32.67 | 33.00 | 32.60 | 3,850,200 |
12 abr 2024 | 33.07 | 33.48 | 32.96 | 33.14 | 32.74 | 3,453,900 |
11 abr 2024 | 33.92 | 34.02 | 33.00 | 33.57 | 33.17 | 4,118,700 |
10 abr 2024 | 34.27 | 34.35 | 33.39 | 33.81 | 33.40 | 5,238,000 |
09 abr 2024 | 35.12 | 35.21 | 34.56 | 34.99 | 34.57 | 3,586,100 |
08 abr 2024 | 34.21 | 34.99 | 34.10 | 34.94 | 34.52 | 8,242,000 |
05 abr 2024 | 33.93 | 34.23 | 33.78 | 33.98 | 33.57 | 5,621,400 |
04 abr 2024 | 35.46 | 35.63 | 34.09 | 34.10 | 33.69 | 6,662,100 |
03 abr 2024 | 35.04 | 35.52 | 34.77 | 34.92 | 34.50 | 11,086,100 |
02 abr 2024 | 35.30 | 35.37 | 34.65 | 35.04 | 34.62 | 5,173,700 |
01 abr 2024 | 36.18 | 36.38 | 35.59 | 35.64 | 35.21 | 3,913,500 |
28 mar 2024 | 35.90 | 36.35 | 35.69 | 36.29 | 35.85 | 3,765,300 |
27 mar 2024 | 34.95 | 35.86 | 34.90 | 35.82 | 35.39 | 4,122,300 |
26 mar 2024 | 35.62 | 35.67 | 34.81 | 34.82 | 34.40 | 5,140,900 |
25 mar 2024 | 35.18 | 35.76 | 35.16 | 35.29 | 34.87 | 2,446,400 |
22 mar 2024 | 35.85 | 36.18 | 35.15 | 35.15 | 34.73 | 3,934,500 |
21 mar 2024 | 35.00 | 36.00 | 34.91 | 35.71 | 35.28 | 4,725,700 |
20 mar 2024 | 33.27 | 34.95 | 33.23 | 34.84 | 34.42 | 5,320,800 |
19 mar 2024 | 33.55 | 34.02 | 33.43 | 33.52 | 33.12 | 5,215,100 |
18 mar 2024 | 33.53 | 33.74 | 33.07 | 33.68 | 33.28 | 3,789,900 |
15 mar 2024 | 32.94 | 33.71 | 32.94 | 33.49 | 33.09 | 20,052,600 |
14 mar 2024 | 33.98 | 34.21 | 32.93 | 33.16 | 32.76 | 7,500,200 |
13 mar 2024 | 34.13 | 34.64 | 34.04 | 34.30 | 33.89 | 3,613,600 |
12 mar 2024 | 34.24 | 34.44 | 33.77 | 34.02 | 33.61 | 4,079,900 |
11 mar 2024 | 34.01 | 34.61 | 33.83 | 34.24 | 33.83 | 5,650,000 |
08 mar 2024 | 34.39 | 34.79 | 34.15 | 34.32 | 33.91 | 7,328,000 |
07 mar 2024 | 33.85 | 34.32 | 33.57 | 33.89 | 33.48 | 6,199,500 |
06 mar 2024 | 33.66 | 33.99 | 32.87 | 33.56 | 33.16 | 9,633,300 |
05 mar 2024 | 31.73 | 33.72 | 31.70 | 33.60 | 33.20 | 9,525,100 |
04 mar 2024 | 31.97 | 32.39 | 31.74 | 31.93 | 31.55 | 6,365,500 |
01 mar 2024 | 31.08 | 31.83 | 30.54 | 31.63 | 31.25 | 4,843,600 |
29 feb 2024 | 31.00 | 31.82 | 30.98 | 31.39 | 31.01 | 6,841,400 |
28 feb 2024 | 30.68 | 31.30 | 30.60 | 30.74 | 30.37 | 4,139,100 |
27 feb 2024 | 30.73 | 30.99 | 30.48 | 30.96 | 30.59 | 3,934,600 |
26 feb 2024 | 30.93 | 31.28 | 30.30 | 30.43 | 30.06 | 4,666,400 |
23 feb 2024 | 31.08 | 31.37 | 30.90 | 31.15 | 30.78 | 4,066,000 |
22 feb 2024 | 31.30 | 31.87 | 30.95 | 31.08 | 30.71 | 4,405,700 |
21 feb 2024 | 31.16 | 31.34 | 30.79 | 31.19 | 30.82 | 3,953,200 |
20 feb 2024 | 31.12 | 31.55 | 30.97 | 31.37 | 30.99 | 3,347,800 |
16 feb 2024 | 31.37 | 31.80 | 31.04 | 31.56 | 31.18 | 4,401,600 |
15 feb 2024 | 31.59 | 32.23 | 31.32 | 31.74 | 31.36 | 7,717,300 |
14 feb 2024 | 31.14 | 31.33 | 30.83 | 31.31 | 30.93 | 5,308,000 |
13 feb 2024 | 31.25 | 31.35 | 30.24 | 30.75 | 30.38 | 10,326,700 |
12 feb 2024 | 31.50 | 32.61 | 31.49 | 32.22 | 31.83 | 4,495,100 |
09 feb 2024 | 31.24 | 31.69 | 30.89 | 31.50 | 31.12 | 4,282,500 |
08 feb 2024 | 31.19 | 31.52 | 30.70 | 31.37 | 30.99 | 4,082,000 |
07 feb 2024 | 31.79 | 31.79 | 30.26 | 31.31 | 30.93 | 7,250,800 |
06 feb 2024 | 31.49 | 31.91 | 31.08 | 31.54 | 31.16 | 9,771,600 |
05 feb 2024 | 32.33 | 32.33 | 31.37 | 31.55 | 31.17 | 5,447,800 |
02 feb 2024 | 30.43 | 32.08 | 30.43 | 32.06 | 31.68 | 7,396,500 |
01 feb 2024 | 32.86 | 32.92 | 30.61 | 31.18 | 30.81 | 14,839,400 |
31 ene 2024 | 33.07 | 33.96 | 32.66 | 32.70 | 32.31 | 10,906,900 |
30 ene 2024 | 33.95 | 34.38 | 33.78 | 34.31 | 33.90 | 5,494,500 |
30 ene 2024 | 0.42 Dividendo | |||||
29 ene 2024 | 33.60 | 34.28 | 33.55 | 34.26 | 33.43 | 6,261,700 |
26 ene 2024 | 33.61 | 33.92 | 33.41 | 33.59 | 32.78 | 2,953,200 |
25 ene 2024 | 34.00 | 34.28 | 33.26 | 33.60 | 32.79 | 5,382,000 |
24 ene 2024 | 33.38 | 33.97 | 33.36 | 33.68 | 32.87 | 4,338,500 |
23 ene 2024 | 33.20 | 33.59 | 32.87 | 33.08 | 32.28 | 6,250,000 |
22 ene 2024 | 32.78 | 33.26 | 32.54 | 33.17 | 32.37 | 5,189,600 |
19 ene 2024 | 31.71 | 32.65 | 31.56 | 32.59 | 31.80 | 5,206,900 |
18 ene 2024 | 31.88 | 32.00 | 30.94 | 31.60 | 30.84 | 5,931,400 |
17 ene 2024 | 31.59 | 32.13 | 30.92 | 31.73 | 30.96 | 9,114,900 |
16 ene 2024 | 31.10 | 31.44 | 30.70 | 31.20 | 30.45 | 6,150,900 |
12 ene 2024 | 32.76 | 32.80 | 31.48 | 31.64 | 30.88 | 5,477,800 |
11 ene 2024 | 33.10 | 33.23 | 32.28 | 32.61 | 31.82 | 5,952,900 |
10 ene 2024 | 33.18 | 33.45 | 32.87 | 33.37 | 32.57 | 4,300,600 |
09 ene 2024 | 33.22 | 33.49 | 33.04 | 33.33 | 32.53 | 3,855,600 |
08 ene 2024 | 33.12 | 33.67 | 32.92 | 33.60 | 32.79 | 4,112,600 |
05 ene 2024 | 32.25 | 33.51 | 32.09 | 33.37 | 32.57 | 7,532,400 |
04 ene 2024 | 32.16 | 32.69 | 31.87 | 32.32 | 31.54 | 4,969,600 |
03 ene 2024 | 33.00 | 33.02 | 32.11 | 32.14 | 31.36 | 5,697,500 |
02 ene 2024 | 32.80 | 33.85 | 32.67 | 33.51 | 32.70 | 4,231,400 |
29 dic 2023 | 33.45 | 33.55 | 32.99 | 33.14 | 32.34 | 2,620,900 |
28 dic 2023 | 33.45 | 33.70 | 33.43 | 33.57 | 32.76 | 2,404,300 |
27 dic 2023 | 33.39 | 33.69 | 33.18 | 33.64 | 32.83 | 2,343,100 |
26 dic 2023 | 33.14 | 33.64 | 32.96 | 33.53 | 32.72 | 2,854,900 |
22 dic 2023 | 33.13 | 33.59 | 32.87 | 33.06 | 32.26 | 3,662,900 |
21 dic 2023 | 32.75 | 33.04 | 32.39 | 32.91 | 32.12 | 4,937,000 |
20 dic 2023 | 33.32 | 33.61 | 32.36 | 32.38 | 31.60 | 4,894,600 |
19 dic 2023 | 32.99 | 33.67 | 32.57 | 33.55 | 32.74 | 4,805,600 |
18 dic 2023 | 33.96 | 34.00 | 32.93 | 32.96 | 32.17 | 5,814,100 |
*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. |