Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.77 | 1,527,900 |
13 jun 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 30.76 | 207,500 |
12 jun 2024 | 30.76 | 30.79 | 30.75 | 30.75 | 30.75 | 743,700 |
11 jun 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 30.76 | 376,400 |
10 jun 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 30.76 | 542,700 |
07 jun 2024 | 30.75 | 30.76 | 30.75 | 30.76 | 30.76 | 505,800 |
06 jun 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 30.75 | 400,800 |
05 jun 2024 | 30.73 | 30.75 | 30.73 | 30.75 | 30.75 | 906,200 |
04 jun 2024 | 30.73 | 30.73 | 30.72 | 30.73 | 30.73 | 361,100 |
03 jun 2024 | 30.73 | 30.74 | 30.72 | 30.73 | 30.73 | 529,400 |
03 jun 2024 | 0.155 Dividendo | |||||
31 may 2024 | 30.87 | 30.88 | 30.86 | 30.88 | 30.72 | 503,800 |
30 may 2024 | 30.87 | 30.87 | 30.85 | 30.86 | 30.71 | 355,900 |
29 may 2024 | 30.86 | 30.86 | 30.84 | 30.85 | 30.70 | 439,000 |
28 may 2024 | 30.85 | 30.86 | 30.84 | 30.85 | 30.70 | 433,400 |
24 may 2024 | 30.84 | 30.85 | 30.83 | 30.84 | 30.69 | 700,200 |
23 may 2024 | 30.83 | 30.83 | 30.82 | 30.83 | 30.68 | 703,400 |
22 may 2024 | 30.82 | 30.82 | 30.81 | 30.81 | 30.66 | 960,300 |
21 may 2024 | 30.81 | 30.82 | 30.80 | 30.82 | 30.67 | 1,512,800 |
20 may 2024 | 30.80 | 30.81 | 30.79 | 30.79 | 30.64 | 413,300 |
17 may 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 30.65 | 301,500 |
16 may 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 30.64 | 262,300 |
15 may 2024 | 30.78 | 30.79 | 30.77 | 30.79 | 30.64 | 367,400 |
14 may 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.63 | 217,800 |
13 may 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.62 | 323,200 |
10 may 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 30.61 | 370,400 |
09 may 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 30.61 | 681,000 |
08 may 2024 | 30.75 | 30.76 | 30.73 | 30.75 | 30.60 | 493,700 |
07 may 2024 | 30.75 | 30.75 | 30.74 | 30.75 | 30.60 | 644,400 |
06 may 2024 | 30.75 | 30.75 | 30.73 | 30.75 | 30.60 | 446,400 |
03 may 2024 | 30.74 | 30.75 | 30.72 | 30.73 | 30.58 | 523,100 |
02 may 2024 | 30.72 | 30.73 | 30.71 | 30.73 | 30.58 | 577,400 |
01 may 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.55 | 942,200 |
01 may 2024 | 0.148 Dividendo | |||||
30 abr 2024 | 30.84 | 30.85 | 30.83 | 30.85 | 30.55 | 342,000 |
29 abr 2024 | 30.85 | 30.85 | 30.83 | 30.83 | 30.53 | 343,200 |
26 abr 2024 | 30.83 | 30.84 | 30.82 | 30.83 | 30.53 | 270,900 |
25 abr 2024 | 30.82 | 30.83 | 30.80 | 30.82 | 30.52 | 632,100 |
24 abr 2024 | 30.81 | 30.82 | 30.80 | 30.81 | 30.51 | 591,100 |
23 abr 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.51 | 417,400 |
22 abr 2024 | 30.81 | 30.81 | 30.79 | 30.81 | 30.51 | 502,200 |
19 abr 2024 | 30.80 | 30.81 | 30.79 | 30.81 | 30.51 | 1,035,000 |
18 abr 2024 | 30.79 | 30.80 | 30.78 | 30.80 | 30.50 | 587,700 |
17 abr 2024 | 30.79 | 30.79 | 30.76 | 30.77 | 30.47 | 413,300 |
16 abr 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.47 | 843,100 |
15 abr 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.47 | 438,600 |
12 abr 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.47 | 444,700 |
11 abr 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 30.46 | 581,400 |
10 abr 2024 | 30.74 | 30.75 | 30.73 | 30.75 | 30.45 | 428,300 |
09 abr 2024 | 30.75 | 30.75 | 30.73 | 30.74 | 30.44 | 290,800 |
08 abr 2024 | 30.72 | 30.74 | 30.72 | 30.74 | 30.44 | 303,900 |
05 abr 2024 | 30.74 | 30.74 | 30.72 | 30.73 | 30.43 | 381,200 |
04 abr 2024 | 30.71 | 30.72 | 30.70 | 30.72 | 30.42 | 1,064,500 |
03 abr 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.39 | 1,023,500 |
02 abr 2024 | 30.70 | 30.71 | 30.68 | 30.69 | 30.39 | 572,200 |
01 abr 2024 | 30.70 | 30.70 | 30.69 | 30.70 | 30.40 | 486,800 |
01 abr 2024 | 0.153 Dividendo | |||||
28 mar 2024 | 30.83 | 30.86 | 30.82 | 30.83 | 30.38 | 1,757,400 |
27 mar 2024 | 30.82 | 30.83 | 30.82 | 30.82 | 30.37 | 508,900 |
26 mar 2024 | 30.80 | 30.82 | 30.80 | 30.80 | 30.35 | 436,300 |
25 mar 2024 | 30.80 | 30.81 | 30.80 | 30.81 | 30.36 | 461,300 |
22 mar 2024 | 30.81 | 30.81 | 30.79 | 30.79 | 30.34 | 488,400 |
21 mar 2024 | 30.77 | 30.80 | 30.77 | 30.79 | 30.34 | 546,800 |
20 mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.32 | 347,000 |
19 mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.32 | 407,900 |
18 mar 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.33 | 421,100 |
15 mar 2024 | 30.75 | 30.77 | 30.75 | 30.76 | 30.31 | 231,300 |
14 mar 2024 | 30.75 | 30.76 | 30.75 | 30.75 | 30.30 | 379,600 |
13 mar 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.29 | 388,700 |
12 mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.29 | 343,000 |
11 mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.29 | 298,200 |
08 mar 2024 | 30.72 | 30.73 | 30.72 | 30.72 | 30.27 | 404,500 |
07 mar 2024 | 30.73 | 30.73 | 30.71 | 30.71 | 30.26 | 293,400 |
06 mar 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.25 | 630,200 |
05 mar 2024 | 30.71 | 30.71 | 30.69 | 30.70 | 30.25 | 604,500 |
04 mar 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.24 | 498,800 |
01 mar 2024 | 30.69 | 30.70 | 30.67 | 30.67 | 30.22 | 1,487,900 |
01 mar 2024 | 0.143 Dividendo | |||||
29 feb 2024 | 30.82 | 30.83 | 30.81 | 30.81 | 30.22 | 547,900 |
28 feb 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.22 | 342,800 |
27 feb 2024 | 30.81 | 30.81 | 30.80 | 30.80 | 30.21 | 447,400 |
26 feb 2024 | 30.78 | 30.80 | 30.78 | 30.80 | 30.21 | 349,800 |
23 feb 2024 | 30.78 | 30.79 | 30.78 | 30.79 | 30.20 | 400,300 |
22 feb 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.19 | 337,600 |
21 feb 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.18 | 564,200 |
20 feb 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 30.16 | 479,800 |
16 feb 2024 | 30.74 | 30.74 | 30.73 | 30.74 | 30.15 | 437,300 |
15 feb 2024 | 30.71 | 30.74 | 30.71 | 30.72 | 30.13 | 488,000 |
14 feb 2024 | 30.71 | 30.72 | 30.70 | 30.71 | 30.12 | 328,600 |
13 feb 2024 | 30.70 | 30.71 | 30.69 | 30.70 | 30.11 | 741,000 |
12 feb 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.10 | 816,400 |
09 feb 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.10 | 659,000 |
08 feb 2024 | 30.68 | 30.68 | 30.66 | 30.67 | 30.08 | 879,800 |
07 feb 2024 | 30.69 | 30.69 | 30.66 | 30.66 | 30.07 | 383,700 |
06 feb 2024 | 30.67 | 30.68 | 30.64 | 30.68 | 30.09 | 796,600 |
05 feb 2024 | 30.64 | 30.66 | 30.64 | 30.65 | 30.06 | 770,200 |
02 feb 2024 | 30.64 | 30.65 | 30.63 | 30.63 | 30.04 | 807,300 |
01 feb 2024 | 30.62 | 30.64 | 30.61 | 30.64 | 30.05 | 1,585,200 |
01 feb 2024 | 0.153 Dividendo | |||||
31 ene 2024 | 30.78 | 30.78 | 30.75 | 30.75 | 30.01 | 684,200 |
*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. |