Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 40.08 | 40.53 | 40.07 | 40.35 | 40.35 | 456,269 |
20 may 2024 | 40.09 | 40.09 | 39.88 | 40.06 | 40.06 | 1,579,400 |
17 may 2024 | 40.12 | 40.28 | 39.89 | 40.04 | 40.04 | 2,516,400 |
16 may 2024 | 40.23 | 40.55 | 40.13 | 40.22 | 40.22 | 2,426,300 |
15 may 2024 | 40.18 | 40.65 | 40.10 | 40.26 | 40.26 | 3,158,400 |
14 may 2024 | 39.96 | 40.02 | 39.61 | 39.84 | 39.84 | 1,884,300 |
13 may 2024 | 40.00 | 40.20 | 39.68 | 39.69 | 39.69 | 1,643,500 |
10 may 2024 | 39.93 | 40.09 | 39.65 | 39.94 | 39.94 | 2,055,900 |
09 may 2024 | 39.47 | 39.89 | 39.37 | 39.84 | 39.84 | 2,023,000 |
08 may 2024 | 39.22 | 39.61 | 39.20 | 39.47 | 39.47 | 2,283,600 |
07 may 2024 | 39.21 | 39.38 | 38.96 | 39.35 | 39.35 | 2,963,100 |
06 may 2024 | 38.99 | 39.05 | 38.63 | 38.95 | 38.95 | 2,068,800 |
06 may 2024 | 0.425 Dividendo | |||||
03 may 2024 | 39.35 | 39.43 | 38.75 | 39.24 | 38.82 | 2,137,500 |
02 may 2024 | 38.95 | 39.33 | 38.67 | 39.09 | 38.67 | 2,762,700 |
01 may 2024 | 38.24 | 39.02 | 38.18 | 38.70 | 38.28 | 2,862,300 |
30 abr 2024 | 38.57 | 38.72 | 38.21 | 38.34 | 37.92 | 3,680,300 |
29 abr 2024 | 38.33 | 38.94 | 38.30 | 38.78 | 38.36 | 4,019,300 |
26 abr 2024 | 38.20 | 38.70 | 37.84 | 38.13 | 37.72 | 5,476,300 |
25 abr 2024 | 38.23 | 38.66 | 37.85 | 38.57 | 38.15 | 3,289,700 |
24 abr 2024 | 37.89 | 38.38 | 37.69 | 38.30 | 37.89 | 2,491,200 |
23 abr 2024 | 38.20 | 38.48 | 38.07 | 38.12 | 37.71 | 1,944,700 |
22 abr 2024 | 38.06 | 38.39 | 37.92 | 38.21 | 37.80 | 2,389,500 |
19 abr 2024 | 37.87 | 38.42 | 37.76 | 38.17 | 37.76 | 2,710,000 |
18 abr 2024 | 37.60 | 37.74 | 37.23 | 37.63 | 37.22 | 1,779,000 |
17 abr 2024 | 36.98 | 37.52 | 36.92 | 37.45 | 37.04 | 2,552,500 |
16 abr 2024 | 37.28 | 37.42 | 36.81 | 36.83 | 36.43 | 2,577,300 |
15 abr 2024 | 37.62 | 37.83 | 37.14 | 37.40 | 36.99 | 2,638,900 |
12 abr 2024 | 37.59 | 37.86 | 37.27 | 37.41 | 37.00 | 2,001,900 |
11 abr 2024 | 38.06 | 38.06 | 37.56 | 37.62 | 37.21 | 2,110,200 |
10 abr 2024 | 38.08 | 38.14 | 37.56 | 37.84 | 37.43 | 2,922,900 |
09 abr 2024 | 38.50 | 38.65 | 38.24 | 38.47 | 38.05 | 2,468,900 |
08 abr 2024 | 38.08 | 38.39 | 37.96 | 38.37 | 37.95 | 2,418,600 |
05 abr 2024 | 38.00 | 38.19 | 37.75 | 38.01 | 37.60 | 3,193,700 |
04 abr 2024 | 38.45 | 38.47 | 37.90 | 38.27 | 37.86 | 4,250,100 |
03 abr 2024 | 38.41 | 38.49 | 37.94 | 38.14 | 37.73 | 3,172,000 |
02 abr 2024 | 38.40 | 38.73 | 38.37 | 38.47 | 38.05 | 3,459,900 |
01 abr 2024 | 38.67 | 38.68 | 37.98 | 38.37 | 37.95 | 2,844,100 |
28 mar 2024 | 38.45 | 38.71 | 38.33 | 38.62 | 38.20 | 3,248,200 |
27 mar 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 38.04 | 3,799,700 |
26 mar 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 37.38 | 2,190,200 |
25 mar 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 37.94 | 1,462,500 |
22 mar 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 37.80 | 1,665,800 |
21 mar 2024 | 38.34 | 38.64 | 38.17 | 38.27 | 37.86 | 2,176,600 |
20 mar 2024 | 38.29 | 38.53 | 38.01 | 38.26 | 37.85 | 2,487,300 |
19 mar 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 37.89 | 2,041,800 |
18 mar 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 37.80 | 3,113,900 |
15 mar 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 37.54 | 5,657,300 |
14 mar 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 37.61 | 2,513,000 |
13 mar 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 37.68 | 2,325,300 |
12 mar 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 37.48 | 2,879,700 |
11 mar 2024 | 38.07 | 38.55 | 38.07 | 38.53 | 38.11 | 2,579,400 |
08 mar 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 37.68 | 2,694,600 |
07 mar 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 37.43 | 2,196,000 |
06 mar 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 37.05 | 2,293,100 |
05 mar 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 36.61 | 3,440,500 |
04 mar 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 36.87 | 2,570,300 |
01 mar 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 36.10 | 2,730,000 |
29 feb 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 36.21 | 3,085,800 |
28 feb 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 36.44 | 2,315,200 |
27 feb 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 36.47 | 2,336,700 |
26 feb 2024 | 37.25 | 37.25 | 36.42 | 36.48 | 36.08 | 2,995,800 |
23 feb 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 36.99 | 4,298,300 |
22 feb 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 36.90 | 3,278,600 |
21 feb 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 37.41 | 3,159,200 |
20 feb 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 36.75 | 4,110,500 |
16 feb 2024 | 37.16 | 37.42 | 36.81 | 37.39 | 36.99 | 3,471,500 |
15 feb 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 36.90 | 3,930,900 |
14 feb 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 36.53 | 3,404,100 |
13 feb 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 36.55 | 4,063,500 |
12 feb 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 37.36 | 3,692,500 |
09 feb 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 36.91 | 9,712,600 |
08 feb 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 35.40 | 4,550,300 |
07 feb 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 35.44 | 2,514,300 |
06 feb 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 35.42 | 2,636,100 |
06 feb 2024 | 0.41 Dividendo | |||||
05 feb 2024 | 36.41 | 36.66 | 36.15 | 36.22 | 35.42 | 3,883,600 |
02 feb 2024 | 36.97 | 37.13 | 36.45 | 36.79 | 35.98 | 3,897,900 |
01 feb 2024 | 36.52 | 37.36 | 36.29 | 37.32 | 36.50 | 2,880,800 |
31 ene 2024 | 37.05 | 37.23 | 36.52 | 36.68 | 35.87 | 3,447,500 |
30 ene 2024 | 36.70 | 37.01 | 36.40 | 36.76 | 35.95 | 2,877,100 |
29 ene 2024 | 36.39 | 36.83 | 36.20 | 36.78 | 35.97 | 2,789,300 |
26 ene 2024 | 36.60 | 36.64 | 36.21 | 36.38 | 35.58 | 3,379,600 |
25 ene 2024 | 36.36 | 36.51 | 35.74 | 36.50 | 35.70 | 3,963,000 |
24 ene 2024 | 37.04 | 37.05 | 35.88 | 35.96 | 35.17 | 5,257,000 |
23 ene 2024 | 36.64 | 36.88 | 36.48 | 36.72 | 35.91 | 5,877,600 |
22 ene 2024 | 37.07 | 37.34 | 36.67 | 36.69 | 35.88 | 4,172,500 |
19 ene 2024 | 37.24 | 37.25 | 36.68 | 37.01 | 36.19 | 3,736,700 |
18 ene 2024 | 37.14 | 37.32 | 36.96 | 37.11 | 36.29 | 5,382,400 |
17 ene 2024 | 37.69 | 38.10 | 37.16 | 37.33 | 36.51 | 5,538,300 |
16 ene 2024 | 38.12 | 38.23 | 37.67 | 37.85 | 37.02 | 4,977,600 |
12 ene 2024 | 38.25 | 38.44 | 38.12 | 38.37 | 37.52 | 3,968,600 |
11 ene 2024 | 38.70 | 38.78 | 37.78 | 38.02 | 37.18 | 4,540,400 |
10 ene 2024 | 38.58 | 38.81 | 38.37 | 38.74 | 37.89 | 3,048,900 |
09 ene 2024 | 38.24 | 38.59 | 38.03 | 38.52 | 37.67 | 8,050,400 |
08 ene 2024 | 38.13 | 38.39 | 37.85 | 38.38 | 37.53 | 2,841,200 |
05 ene 2024 | 37.75 | 38.23 | 37.56 | 38.13 | 37.29 | 3,621,500 |
04 ene 2024 | 37.92 | 38.26 | 37.63 | 37.79 | 36.96 | 3,715,100 |
03 ene 2024 | 37.43 | 37.83 | 37.25 | 37.76 | 36.93 | 4,079,300 |
02 ene 2024 | 36.47 | 37.43 | 36.40 | 37.40 | 36.58 | 2,994,800 |
*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. |