Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 35.71 | 35.85 | 35.60 | 35.85 | 35.85 | 60,400 |
03 oct 2024 | 35.58 | 35.66 | 35.45 | 35.54 | 35.54 | 23,800 |
02 oct 2024 | 35.74 | 35.85 | 35.67 | 35.75 | 35.75 | 20,800 |
01 oct 2024 | 35.78 | 35.97 | 35.69 | 35.87 | 35.87 | 146,700 |
30 sept 2024 | 36.08 | 36.08 | 35.70 | 35.97 | 35.97 | 12,400 |
27 sept 2024 | 36.04 | 36.29 | 36.03 | 36.10 | 36.10 | 8,800 |
26 sept 2024 | 35.88 | 35.99 | 35.88 | 35.96 | 35.96 | 12,700 |
26 sept 2024 | 0.156 Dividendo | |||||
25 sept 2024 | 36.10 | 36.10 | 35.88 | 35.95 | 35.79 | 8,800 |
24 sept 2024 | 36.01 | 36.06 | 35.94 | 36.00 | 35.84 | 18,200 |
23 sept 2024 | 35.80 | 35.95 | 35.80 | 35.95 | 35.79 | 10,400 |
20 sept 2024 | 35.68 | 35.77 | 35.60 | 35.77 | 35.61 | 6,500 |
19 sept 2024 | 35.80 | 35.80 | 35.54 | 35.63 | 35.48 | 8,500 |
18 sept 2024 | 35.39 | 35.60 | 35.22 | 35.30 | 35.15 | 30,200 |
17 sept 2024 | 35.54 | 35.64 | 35.33 | 35.44 | 35.29 | 23,400 |
16 sept 2024 | 35.32 | 35.51 | 35.29 | 35.46 | 35.30 | 10,600 |
13 sept 2024 | 34.99 | 35.26 | 34.99 | 35.09 | 34.94 | 8,600 |
12 sept 2024 | 34.71 | 34.95 | 34.55 | 34.95 | 34.80 | 19,400 |
11 sept 2024 | 34.53 | 34.73 | 34.05 | 34.71 | 34.56 | 21,500 |
10 sept 2024 | 34.46 | 34.62 | 34.33 | 34.58 | 34.42 | 4,600 |
09 sept 2024 | 34.60 | 34.82 | 34.57 | 34.61 | 34.46 | 25,100 |
06 sept 2024 | 34.72 | 34.85 | 34.21 | 34.21 | 34.06 | 13,700 |
05 sept 2024 | 34.80 | 34.82 | 34.48 | 34.59 | 34.44 | 15,000 |
04 sept 2024 | 34.83 | 35.03 | 34.70 | 34.82 | 34.67 | 12,000 |
03 sept 2024 | 35.08 | 35.08 | 34.79 | 34.79 | 34.64 | 20,500 |
30 ago 2024 | 35.11 | 35.31 | 35.03 | 35.30 | 35.15 | 19,800 |
29 ago 2024 | 35.11 | 35.25 | 34.87 | 35.12 | 34.97 | 13,800 |
28 ago 2024 | 34.92 | 35.06 | 34.63 | 34.79 | 34.64 | 21,900 |
27 ago 2024 | 34.92 | 35.00 | 34.89 | 34.96 | 34.81 | 10,300 |
26 ago 2024 | 35.00 | 35.01 | 34.92 | 34.95 | 34.80 | 7,600 |
23 ago 2024 | 34.64 | 34.91 | 34.63 | 34.91 | 34.76 | 15,400 |
22 ago 2024 | 34.78 | 34.78 | 34.52 | 34.52 | 34.37 | 10,500 |
21 ago 2024 | 34.71 | 34.72 | 34.51 | 34.71 | 34.56 | 75,800 |
20 ago 2024 | 34.57 | 34.64 | 34.54 | 34.61 | 34.46 | 14,400 |
19 ago 2024 | 34.50 | 34.69 | 34.50 | 34.64 | 34.49 | 6,400 |
16 ago 2024 | 34.36 | 34.53 | 34.33 | 34.45 | 34.30 | 22,600 |
15 ago 2024 | 34.20 | 34.35 | 34.13 | 34.35 | 34.20 | 75,300 |
14 ago 2024 | 33.55 | 33.81 | 33.52 | 33.69 | 33.54 | 398,400 |
13 ago 2024 | 33.34 | 33.58 | 33.24 | 33.58 | 33.43 | 11,000 |
12 ago 2024 | 33.42 | 33.42 | 33.13 | 33.21 | 33.07 | 10,400 |
09 ago 2024 | 33.28 | 33.53 | 33.25 | 33.38 | 33.24 | 38,000 |
08 ago 2024 | 32.89 | 33.36 | 32.89 | 33.33 | 33.19 | 15,600 |
07 ago 2024 | 33.30 | 33.34 | 32.79 | 32.79 | 32.64 | 16,900 |
06 ago 2024 | 32.83 | 33.35 | 32.83 | 32.95 | 32.81 | 22,000 |
05 ago 2024 | 32.70 | 32.99 | 32.66 | 32.74 | 32.60 | 28,500 |
02 ago 2024 | 33.83 | 33.86 | 33.35 | 33.57 | 33.42 | 23,600 |
01 ago 2024 | 34.79 | 34.84 | 34.16 | 34.31 | 34.16 | 60,400 |
31 jul 2024 | 34.70 | 34.96 | 34.62 | 34.73 | 34.58 | 25,800 |
30 jul 2024 | 34.57 | 34.69 | 34.47 | 34.63 | 34.48 | 13,300 |
29 jul 2024 | 34.70 | 34.70 | 34.46 | 34.58 | 34.43 | 18,500 |
26 jul 2024 | 34.37 | 34.66 | 34.37 | 34.57 | 34.42 | 7,000 |
25 jul 2024 | 33.89 | 34.41 | 33.88 | 34.03 | 33.89 | 19,600 |
24 jul 2024 | 34.05 | 34.13 | 33.93 | 33.94 | 33.80 | 14,800 |
23 jul 2024 | 34.33 | 34.42 | 34.26 | 34.28 | 34.13 | 13,700 |
22 jul 2024 | 34.35 | 34.41 | 34.16 | 34.38 | 34.23 | 19,900 |
19 jul 2024 | 34.61 | 34.61 | 34.29 | 34.31 | 34.16 | 8,000 |
18 jul 2024 | 34.97 | 35.20 | 34.65 | 34.72 | 34.56 | 84,500 |
17 jul 2024 | 34.74 | 35.08 | 34.74 | 35.05 | 34.90 | 58,400 |
16 jul 2024 | 34.41 | 34.87 | 34.41 | 34.87 | 34.72 | 51,500 |
15 jul 2024 | 34.39 | 34.47 | 34.24 | 34.27 | 34.12 | 22,900 |
12 jul 2024 | 34.21 | 34.44 | 34.11 | 34.19 | 34.04 | 43,000 |
11 jul 2024 | 34.00 | 34.15 | 33.93 | 34.01 | 33.86 | 23,200 |
10 jul 2024 | 33.69 | 34.07 | 33.67 | 33.99 | 33.84 | 43,100 |
09 jul 2024 | 33.79 | 33.82 | 33.61 | 33.69 | 33.54 | 9,100 |
08 jul 2024 | 34.00 | 34.03 | 33.69 | 33.73 | 33.58 | 11,900 |
05 jul 2024 | 33.73 | 33.78 | 33.53 | 33.75 | 33.60 | 9,800 |
03 jul 2024 | 33.74 | 33.74 | 33.58 | 33.63 | 33.48 | 55,400 |
02 jul 2024 | 33.61 | 33.65 | 33.46 | 33.65 | 33.50 | 33,900 |
01 jul 2024 | 33.62 | 33.82 | 33.49 | 33.62 | 33.47 | 80,600 |
28 jun 2024 | 33.65 | 33.89 | 33.45 | 33.47 | 33.32 | 41,700 |
27 jun 2024 | 33.68 | 33.88 | 33.68 | 33.74 | 33.59 | 9,800 |
27 jun 2024 | 0.155 Dividendo | |||||
26 jun 2024 | 33.77 | 33.96 | 33.71 | 33.87 | 33.57 | 10,800 |
25 jun 2024 | 34.09 | 34.09 | 33.84 | 33.86 | 33.56 | 12,400 |
24 jun 2024 | 34.01 | 34.28 | 34.01 | 34.12 | 33.82 | 13,900 |
21 jun 2024 | 34.00 | 34.00 | 33.88 | 33.91 | 33.61 | 12,300 |
20 jun 2024 | 33.67 | 33.99 | 33.66 | 33.87 | 33.57 | 25,600 |
18 jun 2024 | 33.66 | 33.66 | 33.56 | 33.65 | 33.35 | 6,400 |
17 jun 2024 | 33.38 | 33.67 | 33.31 | 33.55 | 33.25 | 10,700 |
14 jun 2024 | 33.38 | 33.47 | 33.22 | 33.37 | 33.07 | 18,400 |
13 jun 2024 | 33.45 | 33.49 | 33.31 | 33.44 | 33.14 | 17,600 |
12 jun 2024 | 33.87 | 33.87 | 33.44 | 33.49 | 33.19 | 15,700 |
11 jun 2024 | 33.61 | 33.70 | 33.39 | 33.64 | 33.34 | 34,800 |
10 jun 2024 | 33.57 | 33.79 | 33.57 | 33.69 | 33.39 | 10,700 |
07 jun 2024 | 33.66 | 33.86 | 33.63 | 33.63 | 33.33 | 14,300 |
06 jun 2024 | 33.59 | 33.72 | 33.59 | 33.68 | 33.38 | 16,100 |
05 jun 2024 | 33.54 | 33.66 | 33.51 | 33.61 | 33.31 | 12,200 |
04 jun 2024 | 33.37 | 33.67 | 33.37 | 33.57 | 33.27 | 26,100 |
03 jun 2024 | 33.62 | 33.62 | 33.22 | 33.45 | 33.15 | 15,200 |
31 may 2024 | 33.13 | 33.58 | 33.06 | 33.58 | 33.28 | 18,200 |
30 may 2024 | 32.98 | 33.18 | 32.94 | 33.08 | 32.79 | 21,000 |
29 may 2024 | 33.23 | 33.29 | 33.14 | 33.14 | 32.85 | 32,300 |
28 may 2024 | 33.61 | 33.61 | 33.33 | 33.41 | 33.11 | 32,200 |
24 may 2024 | 33.65 | 33.74 | 33.58 | 33.58 | 33.28 | 23,000 |
23 may 2024 | 34.06 | 34.06 | 33.52 | 33.59 | 33.29 | 35,000 |
22 may 2024 | 34.14 | 34.29 | 33.97 | 34.08 | 33.78 | 14,700 |
21 may 2024 | 34.20 | 34.28 | 34.18 | 34.24 | 33.94 | 10,200 |
20 may 2024 | 34.36 | 34.50 | 34.18 | 34.22 | 33.92 | 74,200 |
17 may 2024 | 34.37 | 34.40 | 34.28 | 34.34 | 34.03 | 18,100 |
16 may 2024 | 34.28 | 34.43 | 34.22 | 34.30 | 33.99 | 12,100 |
*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. |