Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 31.39 | 31.48 | 31.37 | 31.48 | 31.48 | 2,050 |
13 may 2024 | 31.36 | 31.38 | 31.32 | 31.37 | 31.37 | 1,500 |
10 may 2024 | 31.35 | 31.38 | 31.29 | 31.35 | 31.35 | 3,200 |
09 may 2024 | 31.16 | 31.29 | 31.16 | 31.29 | 31.29 | 1,700 |
08 may 2024 | 31.13 | 31.17 | 31.10 | 31.17 | 31.17 | 1,900 |
07 may 2024 | 31.20 | 31.26 | 31.13 | 31.17 | 31.17 | 3,100 |
06 may 2024 | 31.18 | 31.18 | 31.08 | 31.15 | 31.15 | 10,100 |
03 may 2024 | 30.89 | 30.92 | 30.87 | 30.92 | 30.92 | 1,300 |
02 may 2024 | 30.48 | 30.67 | 30.48 | 30.67 | 30.67 | 1,200 |
01 may 2024 | 30.17 | 30.30 | 27.48 | 30.23 | 30.23 | 4,300 |
30 abr 2024 | 30.55 | 30.55 | 30.23 | 30.23 | 30.23 | 4,500 |
29 abr 2024 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | 2,400 |
26 abr 2024 | 30.53 | 30.53 | 30.52 | 30.52 | 30.52 | 300 |
25 abr 2024 | 30.03 | 30.35 | 30.03 | 30.32 | 30.32 | 4,900 |
24 abr 2024 | 30.47 | 30.49 | 30.34 | 30.42 | 30.42 | 5,400 |
23 abr 2024 | 30.46 | 30.59 | 30.46 | 30.53 | 30.53 | 4,500 |
22 abr 2024 | 30.12 | 30.35 | 30.12 | 30.30 | 30.30 | 2,500 |
19 abr 2024 | 29.94 | 30.01 | 29.92 | 29.92 | 29.92 | 6,100 |
18 abr 2024 | 29.86 | 30.01 | 29.79 | 29.88 | 29.88 | 12,400 |
17 abr 2024 | 29.87 | 29.88 | 29.76 | 29.87 | 29.87 | 4,200 |
16 abr 2024 | 29.82 | 29.94 | 29.80 | 29.84 | 29.84 | 6,800 |
15 abr 2024 | 30.56 | 30.56 | 30.17 | 30.21 | 30.21 | 6,800 |
12 abr 2024 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | 2,000 |
11 abr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
11 abr 2024 | 0.132 Dividendo | |||||
10 abr 2024 | 30.82 | 30.82 | 30.75 | 30.80 | 30.67 | 1,200 |
09 abr 2024 | 31.35 | 31.36 | 31.18 | 31.27 | 31.14 | 4,700 |
08 abr 2024 | 31.31 | 31.33 | 31.31 | 31.33 | 31.20 | 400 |
05 abr 2024 | 31.13 | 31.17 | 31.13 | 31.16 | 31.02 | 500 |
04 abr 2024 | 31.43 | 31.43 | 31.00 | 31.00 | 30.87 | 5,300 |
03 abr 2024 | 31.07 | 31.30 | 31.07 | 31.29 | 31.16 | 2,500 |
02 abr 2024 | 31.06 | 31.10 | 31.01 | 31.10 | 30.97 | 2,300 |
01 abr 2024 | 31.19 | 31.28 | 31.18 | 31.28 | 31.14 | 900 |
28 mar 2024 | 31.44 | 31.46 | 31.42 | 31.42 | 31.28 | 8,200 |
27 mar 2024 | 31.41 | 31.51 | 31.41 | 31.51 | 31.37 | 2,100 |
26 mar 2024 | 31.36 | 31.38 | 31.34 | 31.34 | 31.21 | 800 |
25 mar 2024 | 31.25 | 31.36 | 31.25 | 31.25 | 31.12 | 3,900 |
22 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.21 | 200 |
21 mar 2024 | 31.49 | 31.49 | 31.41 | 31.42 | 31.29 | 4,800 |
20 mar 2024 | 31.16 | 31.50 | 31.16 | 31.50 | 31.36 | 1,400 |
19 mar 2024 | 31.01 | 31.13 | 31.01 | 31.10 | 30.97 | 4,500 |
18 mar 2024 | 31.05 | 31.09 | 31.05 | 31.08 | 30.95 | 900 |
15 mar 2024 | 31.16 | 31.16 | 30.98 | 31.05 | 30.92 | 3,100 |
14 mar 2024 | 31.10 | 31.11 | 30.97 | 31.11 | 30.98 | 4,900 |
13 mar 2024 | 31.23 | 31.37 | 31.23 | 31.29 | 31.16 | 4,800 |
12 mar 2024 | 31.01 | 31.30 | 31.01 | 31.30 | 31.17 | 5,600 |
11 mar 2024 | 31.04 | 31.10 | 30.92 | 31.05 | 30.92 | 3,900 |
11 mar 2024 | 0.052 Dividendo | |||||
08 mar 2024 | 31.46 | 31.46 | 31.25 | 31.28 | 31.09 | 2,200 |
07 mar 2024 | 31.23 | 31.36 | 31.17 | 31.36 | 31.17 | 4,200 |
06 mar 2024 | 31.09 | 31.09 | 30.96 | 31.04 | 30.86 | 800 |
05 mar 2024 | 30.76 | 30.76 | 30.67 | 30.67 | 30.48 | 2,000 |
04 mar 2024 | 30.68 | 30.72 | 30.63 | 30.68 | 30.50 | 1,600 |
01 mar 2024 | 30.56 | 30.85 | 30.54 | 30.75 | 30.57 | 26,300 |
29 feb 2024 | 30.66 | 30.66 | 30.46 | 30.58 | 30.40 | 1,400 |
28 feb 2024 | 30.49 | 30.53 | 30.39 | 30.46 | 30.28 | 4,600 |
27 feb 2024 | 30.59 | 30.62 | 30.58 | 30.62 | 30.44 | 2,900 |
26 feb 2024 | 30.63 | 30.64 | 30.50 | 30.58 | 30.40 | 5,600 |
23 feb 2024 | 30.71 | 30.71 | 30.64 | 30.66 | 30.48 | 2,600 |
22 feb 2024 | 30.54 | 30.64 | 30.54 | 30.61 | 30.43 | 1,800 |
21 feb 2024 | 30.24 | 30.35 | 30.24 | 30.33 | 30.15 | 1,600 |
20 feb 2024 | 30.34 | 30.43 | 30.28 | 30.30 | 30.12 | 2,300 |
16 feb 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 30.02 | 2,300 |
15 feb 2024 | 29.84 | 30.11 | 29.84 | 30.08 | 29.90 | 2,000 |
14 feb 2024 | 29.67 | 29.80 | 29.67 | 29.80 | 29.62 | 1,200 |
13 feb 2024 | 29.59 | 29.59 | 29.38 | 29.39 | 29.22 | 1,500 |
12 feb 2024 | 29.89 | 29.93 | 29.89 | 29.90 | 29.72 | 3,100 |
09 feb 2024 | 29.73 | 29.84 | 29.68 | 29.82 | 29.64 | 4,100 |
08 feb 2024 | 29.67 | 29.76 | 29.67 | 29.76 | 29.58 | 5,000 |
07 feb 2024 | 29.82 | 29.82 | 29.78 | 29.78 | 29.60 | 1,000 |
06 feb 2024 | 29.66 | 29.83 | 29.66 | 29.83 | 29.65 | 14,100 |
05 feb 2024 | 29.60 | 29.73 | 29.60 | 29.62 | 29.44 | 2,600 |
02 feb 2024 | 29.86 | 29.91 | 29.82 | 29.89 | 29.72 | 2,200 |
01 feb 2024 | 29.85 | 30.13 | 29.85 | 30.12 | 29.94 | 11,500 |
31 ene 2024 | 30.04 | 30.04 | 29.76 | 29.76 | 29.58 | 8,200 |
30 ene 2024 | 29.92 | 29.99 | 29.90 | 29.99 | 29.81 | 6,000 |
29 ene 2024 | 29.80 | 29.98 | 29.79 | 29.98 | 29.80 | 1,700 |
26 ene 2024 | 29.83 | 29.83 | 29.80 | 29.80 | 29.62 | 2,200 |
25 ene 2024 | 29.72 | 29.80 | 29.64 | 29.80 | 29.62 | 2,400 |
24 ene 2024 | 29.89 | 29.89 | 29.66 | 29.71 | 29.53 | 8,800 |
23 ene 2024 | 29.45 | 29.58 | 29.42 | 29.52 | 29.34 | 2,600 |
22 ene 2024 | 29.63 | 29.71 | 29.58 | 29.65 | 29.47 | 48,000 |
19 ene 2024 | 29.36 | 29.53 | 29.31 | 29.49 | 29.31 | 4,300 |
18 ene 2024 | 29.34 | 29.45 | 29.28 | 29.43 | 29.25 | 8,400 |
17 ene 2024 | 29.14 | 29.29 | 29.10 | 29.20 | 29.03 | 8,100 |
16 ene 2024 | 29.62 | 29.69 | 29.49 | 29.52 | 29.34 | 11,600 |
12 ene 2024 | 30.17 | 30.17 | 29.97 | 30.05 | 29.87 | 3,000 |
11 ene 2024 | 29.86 | 29.93 | 29.68 | 29.92 | 29.74 | 6,000 |
10 ene 2024 | 29.91 | 29.94 | 29.86 | 29.92 | 29.74 | 2,400 |
09 ene 2024 | 29.75 | 29.84 | 29.73 | 29.78 | 29.60 | 2,700 |
08 ene 2024 | 29.84 | 30.04 | 29.84 | 29.98 | 29.80 | 1,700 |
05 ene 2024 | 29.66 | 29.94 | 29.61 | 29.73 | 29.55 | 7,300 |
04 ene 2024 | 29.63 | 29.84 | 29.63 | 29.74 | 29.56 | 18,700 |
03 ene 2024 | 29.67 | 29.67 | 29.57 | 29.59 | 29.41 | 6,800 |
02 ene 2024 | 29.89 | 30.05 | 29.82 | 29.82 | 29.64 | 37,800 |
29 dic 2023 | 30.19 | 30.19 | 30.17 | 30.17 | 29.99 | 700 |
28 dic 2023 | 30.23 | 30.29 | 30.18 | 30.18 | 30.00 | 1,700 |
27 dic 2023 | 30.16 | 30.29 | 30.13 | 30.29 | 30.11 | 3,300 |
26 dic 2023 | 29.93 | 30.12 | 29.93 | 30.09 | 29.91 | 2,500 |
22 dic 2023 | 30.02 | 30.02 | 29.89 | 29.93 | 29.76 | 5,000 |
*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. |