Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33.95 | 33.95 | 33.81 | 33.87 | 33.87 | 66,000 |
09 may 2024 | 33.67 | 33.85 | 33.65 | 33.82 | 33.82 | 40,600 |
08 may 2024 | 33.56 | 33.68 | 33.56 | 33.63 | 33.63 | 56,000 |
07 may 2024 | 33.71 | 33.77 | 33.64 | 33.67 | 33.67 | 84,600 |
06 may 2024 | 33.45 | 33.63 | 33.45 | 33.63 | 33.63 | 67,300 |
03 may 2024 | 33.27 | 33.33 | 33.12 | 33.24 | 33.24 | 56,900 |
02 may 2024 | 32.76 | 32.89 | 32.43 | 32.83 | 32.83 | 72,000 |
01 may 2024 | 32.53 | 32.99 | 32.47 | 32.52 | 32.52 | 79,900 |
30 abr 2024 | 33.02 | 33.09 | 32.62 | 32.62 | 32.62 | 114,100 |
29 abr 2024 | 33.16 | 33.21 | 33.00 | 33.14 | 33.14 | 52,400 |
26 abr 2024 | 32.89 | 33.15 | 32.89 | 33.04 | 33.04 | 78,900 |
25 abr 2024 | 32.52 | 32.76 | 32.41 | 32.72 | 32.72 | 24,500 |
24 abr 2024 | 33.03 | 33.06 | 32.77 | 32.94 | 32.94 | 44,300 |
23 abr 2024 | 32.69 | 33.02 | 32.67 | 32.98 | 32.98 | 66,600 |
22 abr 2024 | 32.41 | 32.71 | 32.29 | 32.52 | 32.52 | 93,000 |
19 abr 2024 | 32.41 | 32.53 | 32.16 | 32.26 | 32.26 | 67,900 |
18 abr 2024 | 32.60 | 32.81 | 32.41 | 32.49 | 32.49 | 83,400 |
17 abr 2024 | 32.88 | 32.90 | 32.47 | 32.51 | 32.51 | 71,700 |
16 abr 2024 | 32.81 | 32.91 | 32.64 | 32.74 | 32.74 | 99,300 |
15 abr 2024 | 33.49 | 33.50 | 32.71 | 32.79 | 32.79 | 72,900 |
12 abr 2024 | 33.49 | 33.49 | 33.09 | 33.21 | 33.21 | 46,500 |
11 abr 2024 | 33.60 | 33.77 | 33.37 | 33.71 | 33.71 | 44,100 |
10 abr 2024 | 33.47 | 33.63 | 33.41 | 33.51 | 33.51 | 86,100 |
09 abr 2024 | 34.02 | 34.02 | 33.62 | 33.88 | 33.88 | 51,500 |
08 abr 2024 | 33.97 | 34.01 | 33.90 | 33.91 | 33.91 | 85,200 |
05 abr 2024 | 33.63 | 34.00 | 33.63 | 33.91 | 33.91 | 111,500 |
04 abr 2024 | 34.28 | 34.28 | 33.53 | 33.57 | 33.57 | 185,700 |
03 abr 2024 | 33.78 | 34.09 | 33.78 | 33.98 | 33.98 | 262,100 |
02 abr 2024 | 33.92 | 33.92 | 33.79 | 33.92 | 33.92 | 141,700 |
01 abr 2024 | 34.41 | 34.41 | 34.17 | 34.23 | 34.23 | 120,000 |
28 mar 2024 | 34.37 | 34.45 | 34.35 | 34.41 | 34.41 | 100,200 |
27 mar 2024 | 34.22 | 34.36 | 34.08 | 34.36 | 34.36 | 57,500 |
26 mar 2024 | 34.18 | 34.21 | 34.01 | 34.01 | 34.01 | 101,700 |
25 mar 2024 | 34.12 | 34.17 | 34.08 | 34.09 | 34.09 | 56,600 |
22 mar 2024 | 34.30 | 34.30 | 34.14 | 34.17 | 34.17 | 175,100 |
21 mar 2024 | 34.30 | 34.39 | 34.26 | 34.28 | 34.28 | 95,700 |
20 mar 2024 | 33.72 | 34.11 | 33.70 | 34.07 | 34.07 | 62,400 |
19 mar 2024 | 33.42 | 33.73 | 33.41 | 33.73 | 33.73 | 61,600 |
19 mar 2024 | 0.054 Dividendo | |||||
18 mar 2024 | 33.69 | 33.73 | 33.55 | 33.56 | 33.50 | 81,200 |
15 mar 2024 | 33.36 | 33.55 | 33.34 | 33.44 | 33.39 | 168,400 |
14 mar 2024 | 33.83 | 33.83 | 33.36 | 33.54 | 33.48 | 641,200 |
13 mar 2024 | 33.82 | 33.85 | 33.67 | 33.78 | 33.73 | 184,300 |
12 mar 2024 | 33.56 | 33.80 | 33.45 | 33.78 | 33.73 | 124,400 |
11 mar 2024 | 33.46 | 33.48 | 33.32 | 33.43 | 33.38 | 88,600 |
08 mar 2024 | 33.84 | 33.99 | 33.46 | 33.54 | 33.49 | 107,500 |
07 mar 2024 | 33.73 | 33.78 | 33.49 | 33.72 | 33.67 | 91,400 |
06 mar 2024 | 33.45 | 33.51 | 33.30 | 33.39 | 33.34 | 93,800 |
05 mar 2024 | 33.35 | 33.38 | 33.05 | 33.21 | 33.16 | 133,400 |
04 mar 2024 | 33.52 | 33.64 | 33.47 | 33.50 | 33.45 | 111,300 |
01 mar 2024 | 33.29 | 33.54 | 33.18 | 33.52 | 33.47 | 46,800 |
29 feb 2024 | 33.24 | 33.28 | 33.05 | 33.28 | 33.23 | 87,500 |
28 feb 2024 | 33.04 | 33.14 | 33.01 | 33.08 | 33.03 | 144,800 |
27 feb 2024 | 33.16 | 33.19 | 33.05 | 33.18 | 33.13 | 96,700 |
26 feb 2024 | 33.13 | 33.21 | 33.06 | 33.08 | 33.03 | 86,100 |
23 feb 2024 | 33.13 | 33.22 | 33.07 | 33.15 | 33.10 | 138,100 |
22 feb 2024 | 32.84 | 33.12 | 32.80 | 33.08 | 33.02 | 85,700 |
21 feb 2024 | 32.35 | 32.43 | 32.18 | 32.41 | 32.36 | 65,100 |
20 feb 2024 | 32.55 | 32.55 | 32.31 | 32.43 | 32.38 | 121,200 |
16 feb 2024 | 32.81 | 32.93 | 32.66 | 32.67 | 32.62 | 79,300 |
15 feb 2024 | 32.72 | 32.90 | 32.72 | 32.89 | 32.84 | 138,800 |
14 feb 2024 | 32.40 | 32.59 | 32.31 | 32.59 | 32.54 | 89,700 |
13 feb 2024 | 32.20 | 32.37 | 31.96 | 32.15 | 32.10 | 63,200 |
12 feb 2024 | 32.68 | 32.92 | 32.66 | 32.76 | 32.71 | 72,100 |
09 feb 2024 | 32.51 | 32.67 | 32.44 | 32.65 | 32.60 | 85,400 |
08 feb 2024 | 32.31 | 32.44 | 32.31 | 32.39 | 32.34 | 80,500 |
07 feb 2024 | 32.16 | 32.38 | 32.15 | 32.33 | 32.28 | 122,900 |
06 feb 2024 | 32.09 | 32.12 | 31.96 | 32.06 | 32.01 | 231,300 |
05 feb 2024 | 32.06 | 32.06 | 31.76 | 32.00 | 31.95 | 126,600 |
02 feb 2024 | 31.82 | 32.25 | 31.80 | 32.17 | 32.11 | 59,200 |
01 feb 2024 | 31.52 | 31.79 | 31.40 | 31.78 | 31.73 | 36,500 |
31 ene 2024 | 31.80 | 31.88 | 31.43 | 31.44 | 31.39 | 39,800 |
30 ene 2024 | 31.96 | 32.03 | 31.92 | 31.99 | 31.93 | 110,100 |
29 ene 2024 | 31.76 | 32.04 | 31.75 | 32.04 | 31.99 | 107,900 |
26 ene 2024 | 31.72 | 31.83 | 31.70 | 31.75 | 31.70 | 138,400 |
25 ene 2024 | 31.72 | 31.77 | 31.57 | 31.74 | 31.69 | 73,800 |
24 ene 2024 | 31.70 | 31.82 | 31.52 | 31.52 | 31.47 | 78,100 |
23 ene 2024 | 31.60 | 31.64 | 31.47 | 31.56 | 31.51 | 38,800 |
22 ene 2024 | 31.50 | 31.64 | 31.49 | 31.59 | 31.54 | 81,900 |
19 ene 2024 | 31.06 | 31.38 | 30.99 | 31.35 | 31.30 | 36,500 |
18 ene 2024 | 30.83 | 30.98 | 30.68 | 30.98 | 30.93 | 118,800 |
17 ene 2024 | 30.61 | 30.72 | 30.56 | 30.68 | 30.63 | 38,800 |
16 ene 2024 | 30.83 | 30.93 | 30.73 | 30.87 | 30.82 | 89,600 |
12 ene 2024 | 31.17 | 31.18 | 30.92 | 30.99 | 30.94 | 63,100 |
11 ene 2024 | 31.02 | 31.03 | 30.76 | 30.99 | 30.94 | 80,400 |
10 ene 2024 | 30.88 | 31.06 | 30.82 | 30.98 | 30.93 | 92,600 |
09 ene 2024 | 30.76 | 30.92 | 30.69 | 30.86 | 30.81 | 142,300 |
08 ene 2024 | 30.50 | 30.94 | 30.50 | 30.94 | 30.89 | 88,800 |
05 ene 2024 | 30.58 | 30.67 | 30.40 | 30.49 | 30.44 | 83,200 |
04 ene 2024 | 30.45 | 30.66 | 30.42 | 30.43 | 30.38 | 113,400 |
03 ene 2024 | 30.69 | 30.71 | 30.47 | 30.47 | 30.42 | 62,100 |
02 ene 2024 | 30.89 | 31.01 | 30.77 | 30.90 | 30.85 | 89,900 |
29 dic 2023 | 31.26 | 31.27 | 31.03 | 31.13 | 31.08 | 76,100 |
28 dic 2023 | 31.24 | 31.32 | 31.22 | 31.25 | 31.19 | 122,600 |
27 dic 2023 | 31.20 | 31.29 | 31.17 | 31.26 | 31.21 | 47,200 |
26 dic 2023 | 31.10 | 31.26 | 31.09 | 31.20 | 31.15 | 44,100 |
22 dic 2023 | 31.01 | 31.14 | 30.94 | 31.02 | 30.97 | 134,900 |
21 dic 2023 | 30.87 | 30.95 | 30.72 | 30.95 | 30.90 | 134,500 |
20 dic 2023 | 31.04 | 31.18 | 30.64 | 30.64 | 30.59 | 72,400 |
19 dic 2023 | 30.83 | 31.08 | 30.83 | 31.06 | 31.01 | 167,600 |
*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. |