Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 31.74 | 32.14 | 31.52 | 31.58 | 31.58 | 12,257 |
07 jun 2024 | 31.96 | 31.96 | 31.70 | 31.84 | 31.84 | 5,219 |
06 jun 2024 | 32.00 | 32.10 | 31.74 | 31.96 | 31.96 | 8,651 |
05 jun 2024 | 32.08 | 32.24 | 31.56 | 31.80 | 31.80 | 20,575 |
04 jun 2024 | 31.68 | 31.68 | 31.38 | 31.50 | 31.50 | 20,265 |
03 jun 2024 | 31.30 | 31.70 | 31.30 | 31.68 | 31.68 | 4,655 |
31 may 2024 | 31.12 | 31.28 | 30.86 | 31.28 | 31.28 | 8,180 |
30 may 2024 | 32.00 | 32.00 | 31.00 | 31.12 | 31.12 | 12,053 |
30 may 2024 | 0.93 Dividendo | |||||
29 may 2024 | 32.46 | 32.46 | 32.00 | 32.00 | 31.07 | 22,003 |
28 may 2024 | 32.18 | 32.60 | 32.18 | 32.40 | 31.46 | 27,868 |
27 may 2024 | 32.40 | 33.00 | 31.50 | 31.68 | 30.76 | 17,988 |
24 may 2024 | 32.36 | 32.66 | 32.28 | 32.40 | 31.46 | 13,762 |
23 may 2024 | 32.50 | 32.74 | 32.46 | 32.46 | 31.52 | 8,754 |
22 may 2024 | 32.76 | 32.90 | 32.52 | 32.54 | 31.59 | 13,238 |
21 may 2024 | 32.52 | 32.70 | 32.52 | 32.64 | 31.69 | 16,750 |
20 may 2024 | 32.62 | 33.00 | 32.52 | 32.76 | 31.81 | 22,792 |
17 may 2024 | 32.40 | 32.50 | 32.18 | 32.34 | 31.40 | 22,544 |
16 may 2024 | 32.28 | 32.50 | 31.78 | 32.30 | 31.36 | 6,668 |
15 may 2024 | 31.94 | 32.22 | 31.76 | 32.20 | 31.26 | 8,733 |
14 may 2024 | 31.80 | 31.94 | 31.62 | 31.78 | 30.86 | 13,772 |
13 may 2024 | 31.62 | 31.70 | 31.40 | 31.50 | 30.58 | 14,637 |
10 may 2024 | 31.66 | 31.80 | 31.58 | 31.70 | 30.78 | 7,844 |
09 may 2024 | 31.42 | 31.66 | 31.42 | 31.66 | 30.74 | 25,645 |
08 may 2024 | 31.36 | 31.48 | 31.30 | 31.42 | 30.51 | 13,716 |
02 may 2024 | 30.36 | 30.96 | 30.36 | 30.80 | 29.90 | 16,822 |
30 abr 2024 | 30.58 | 30.66 | 30.32 | 30.36 | 29.48 | 20,869 |
29 abr 2024 | 30.00 | 30.20 | 29.88 | 30.08 | 29.21 | 12,402 |
26 abr 2024 | 29.46 | 29.94 | 29.46 | 29.94 | 29.07 | 22,981 |
25 abr 2024 | 29.50 | 29.62 | 29.32 | 29.46 | 28.60 | 19,578 |
24 abr 2024 | 29.68 | 29.70 | 29.40 | 29.50 | 28.64 | 22,962 |
23 abr 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 28.64 | 21,952 |
22 abr 2024 | 28.70 | 29.14 | 28.70 | 29.02 | 28.18 | 9,072 |
19 abr 2024 | 28.30 | 28.62 | 28.00 | 28.42 | 27.59 | 26,395 |
18 abr 2024 | 28.06 | 28.30 | 27.94 | 28.30 | 27.48 | 6,713 |
17 abr 2024 | 27.86 | 28.06 | 27.74 | 27.96 | 27.15 | 18,497 |
16 abr 2024 | 28.00 | 28.18 | 27.40 | 27.40 | 26.60 | 34,240 |
15 abr 2024 | 28.12 | 28.34 | 28.12 | 28.28 | 27.46 | 33,848 |
12 abr 2024 | 28.00 | 28.42 | 28.00 | 28.18 | 27.36 | 11,204 |
11 abr 2024 | 27.90 | 27.90 | 27.56 | 27.70 | 26.89 | 6,206 |
10 abr 2024 | 27.86 | 28.24 | 27.86 | 27.86 | 27.05 | 16,455 |
09 abr 2024 | 27.66 | 28.12 | 27.64 | 27.94 | 27.13 | 12,743 |
08 abr 2024 | 27.94 | 28.04 | 27.64 | 27.78 | 26.97 | 28,433 |
05 abr 2024 | 27.90 | 27.96 | 27.60 | 27.94 | 27.13 | 18,203 |
04 abr 2024 | 28.36 | 28.42 | 27.94 | 28.42 | 27.59 | 16,058 |
03 abr 2024 | 28.40 | 28.68 | 28.32 | 28.36 | 27.54 | 30,674 |
02 abr 2024 | 29.20 | 29.20 | 28.30 | 28.40 | 27.57 | 23,743 |
28 mar 2024 | 29.25 | 29.57 | 29.25 | 29.50 | 28.64 | 10,252 |
27 mar 2024 | 29.40 | 29.67 | 29.25 | 29.37 | 28.52 | 17,300 |
26 mar 2024 | 28.86 | 29.15 | 28.86 | 29.09 | 28.24 | 3,501 |
22 mar 2024 | 28.86 | 29.12 | 28.75 | 28.86 | 28.02 | 9,169 |
21 mar 2024 | 28.80 | 29.05 | 28.53 | 29.05 | 28.21 | 7,502 |
20 mar 2024 | 28.53 | 28.92 | 28.51 | 28.51 | 27.68 | 8,427 |
19 mar 2024 | 28.46 | 29.09 | 28.46 | 28.70 | 27.87 | 10,599 |
15 mar 2024 | 29.00 | 29.20 | 28.88 | 29.06 | 28.22 | 21,176 |
14 mar 2024 | 28.88 | 29.04 | 28.79 | 28.91 | 28.07 | 27,506 |
13 mar 2024 | 28.95 | 29.19 | 28.85 | 28.86 | 28.02 | 18,313 |
12 mar 2024 | 28.50 | 28.88 | 28.50 | 28.80 | 27.96 | 15,951 |
11 mar 2024 | 28.80 | 28.94 | 28.19 | 28.19 | 27.37 | 15,465 |
08 mar 2024 | 28.95 | 28.95 | 28.66 | 28.80 | 27.96 | 6,878 |
07 mar 2024 | 28.88 | 28.92 | 28.60 | 28.87 | 28.03 | 12,003 |
06 mar 2024 | 29.14 | 29.14 | 28.73 | 28.95 | 28.11 | 14,507 |
05 mar 2024 | 28.96 | 29.19 | 28.92 | 29.12 | 28.27 | 13,607 |
04 mar 2024 | 28.51 | 28.92 | 28.51 | 28.70 | 27.87 | 20,707 |
01 mar 2024 | 28.88 | 28.90 | 28.51 | 28.51 | 27.68 | 9,015 |
29 feb 2024 | 29.08 | 29.08 | 28.70 | 29.08 | 28.23 | 13,110 |
28 feb 2024 | 29.10 | 29.19 | 28.77 | 28.85 | 28.01 | 21,548 |
27 feb 2024 | 29.04 | 29.26 | 28.81 | 28.81 | 27.97 | 24,363 |
26 feb 2024 | 29.01 | 29.25 | 29.01 | 29.25 | 28.40 | 17,054 |
23 feb 2024 | 29.10 | 29.26 | 29.01 | 29.01 | 28.17 | 32,525 |
22 feb 2024 | 29.18 | 29.25 | 28.81 | 28.81 | 27.97 | 12,177 |
21 feb 2024 | 28.86 | 29.13 | 28.86 | 29.00 | 28.16 | 19,031 |
20 feb 2024 | 28.87 | 29.15 | 28.86 | 28.86 | 28.02 | 22,122 |
19 feb 2024 | 28.91 | 29.00 | 28.69 | 28.75 | 27.91 | 19,101 |
16 feb 2024 | 28.78 | 28.93 | 28.43 | 28.71 | 27.88 | 39,960 |
15 feb 2024 | 28.20 | 28.67 | 28.20 | 28.34 | 27.52 | 73,349 |
14 feb 2024 | 26.80 | 27.94 | 26.80 | 27.60 | 26.80 | 138,861 |
13 feb 2024 | 25.86 | 26.09 | 25.66 | 25.95 | 25.20 | 56,675 |
12 feb 2024 | 25.78 | 26.01 | 25.78 | 25.93 | 25.18 | 19,207 |
09 feb 2024 | 25.90 | 26.02 | 25.75 | 25.77 | 25.02 | 26,761 |
08 feb 2024 | 26.06 | 26.27 | 25.90 | 25.93 | 25.18 | 48,943 |
07 feb 2024 | 26.68 | 27.11 | 26.55 | 26.61 | 25.84 | 18,327 |
06 feb 2024 | 27.11 | 27.12 | 26.72 | 26.82 | 26.04 | 15,909 |
05 feb 2024 | 27.56 | 27.56 | 27.24 | 27.36 | 26.56 | 23,029 |
02 feb 2024 | 27.36 | 27.56 | 27.17 | 27.40 | 26.60 | 8,193 |
01 feb 2024 | 27.27 | 27.38 | 27.12 | 27.12 | 26.33 | 22,859 |
31 ene 2024 | 27.47 | 27.47 | 27.13 | 27.14 | 26.35 | 21,404 |
30 ene 2024 | 27.60 | 27.60 | 27.10 | 27.37 | 26.57 | 14,922 |
29 ene 2024 | 27.40 | 27.55 | 27.24 | 27.44 | 26.64 | 7,671 |
26 ene 2024 | 27.09 | 27.50 | 27.09 | 27.46 | 26.66 | 17,309 |
25 ene 2024 | 27.10 | 27.15 | 26.96 | 27.15 | 26.36 | 4,550 |
24 ene 2024 | 27.30 | 27.37 | 27.01 | 27.20 | 26.41 | 2,649 |
23 ene 2024 | 27.30 | 27.46 | 27.11 | 27.20 | 26.41 | 10,691 |
22 ene 2024 | 27.35 | 27.40 | 27.05 | 27.39 | 26.59 | 18,339 |
19 ene 2024 | 27.34 | 27.41 | 27.21 | 27.30 | 26.51 | 18,624 |
18 ene 2024 | 27.09 | 27.28 | 27.02 | 27.10 | 26.31 | 7,488 |
17 ene 2024 | 27.29 | 27.45 | 26.99 | 27.08 | 26.29 | 15,258 |
16 ene 2024 | 27.51 | 27.60 | 27.30 | 27.33 | 26.54 | 21,062 |
15 ene 2024 | 27.50 | 27.70 | 27.20 | 27.51 | 26.71 | 20,030 |
12 ene 2024 | 27.27 | 27.45 | 27.17 | 27.39 | 26.59 | 18,864 |
*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. |