Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 36.78 | 36.78 | 36.15 | 36.20 | 36.20 | 4,988 |
20 may 2024 | 36.73 | 36.87 | 36.49 | 36.75 | 36.75 | 20,300 |
17 may 2024 | 36.05 | 36.74 | 36.00 | 36.74 | 36.74 | 28,000 |
16 may 2024 | 35.39 | 35.62 | 35.37 | 35.62 | 35.62 | 23,900 |
15 may 2024 | 34.93 | 35.06 | 34.43 | 34.97 | 34.97 | 23,600 |
14 may 2024 | 34.89 | 34.93 | 34.50 | 34.93 | 34.93 | 45,400 |
13 may 2024 | 34.59 | 34.80 | 34.54 | 34.54 | 34.54 | 23,600 |
10 may 2024 | 33.68 | 35.02 | 33.68 | 35.00 | 35.00 | 19,700 |
09 may 2024 | 34.74 | 35.04 | 34.74 | 34.88 | 34.88 | 30,400 |
08 may 2024 | 35.22 | 35.22 | 34.76 | 34.96 | 34.96 | 19,100 |
07 may 2024 | 35.05 | 35.50 | 35.05 | 35.50 | 35.50 | 35,500 |
06 may 2024 | 34.62 | 34.99 | 34.62 | 34.89 | 34.89 | 30,000 |
03 may 2024 | 33.98 | 34.29 | 33.96 | 34.16 | 34.16 | 26,800 |
02 may 2024 | 33.10 | 33.93 | 33.02 | 33.66 | 33.66 | 68,500 |
01 may 2024 | 33.02 | 33.31 | 32.80 | 32.94 | 32.94 | 20,200 |
30 abr 2024 | 34.70 | 34.70 | 33.37 | 33.37 | 33.37 | 32,500 |
29 abr 2024 | 33.48 | 34.02 | 33.48 | 34.02 | 34.02 | 59,400 |
26 abr 2024 | 34.00 | 34.00 | 33.13 | 33.39 | 33.39 | 65,800 |
25 abr 2024 | 31.74 | 32.13 | 31.66 | 32.13 | 32.13 | 33,800 |
24 abr 2024 | 32.24 | 32.47 | 32.15 | 32.32 | 32.32 | 39,500 |
23 abr 2024 | 32.19 | 32.19 | 31.56 | 31.84 | 31.84 | 69,600 |
22 abr 2024 | 31.77 | 32.00 | 31.59 | 31.99 | 31.99 | 111,600 |
19 abr 2024 | 31.92 | 32.03 | 31.87 | 31.98 | 31.98 | 23,500 |
18 abr 2024 | 32.31 | 32.53 | 32.16 | 32.21 | 32.21 | 31,600 |
17 abr 2024 | 32.96 | 33.11 | 32.60 | 32.74 | 32.74 | 45,900 |
16 abr 2024 | 32.30 | 32.30 | 31.73 | 31.95 | 31.95 | 58,400 |
15 abr 2024 | 34.06 | 34.06 | 32.92 | 32.93 | 32.93 | 22,400 |
12 abr 2024 | 33.75 | 33.89 | 33.10 | 33.10 | 33.10 | 37,200 |
11 abr 2024 | 33.46 | 33.60 | 33.06 | 33.50 | 33.50 | 28,300 |
10 abr 2024 | 34.45 | 34.45 | 33.38 | 33.69 | 33.69 | 34,400 |
09 abr 2024 | 33.96 | 33.96 | 33.50 | 33.90 | 33.90 | 44,600 |
08 abr 2024 | 33.23 | 33.50 | 33.20 | 33.45 | 33.45 | 54,400 |
05 abr 2024 | 32.50 | 32.58 | 32.39 | 32.49 | 32.49 | 38,200 |
04 abr 2024 | 32.96 | 33.03 | 32.31 | 32.31 | 32.31 | 32,800 |
03 abr 2024 | 32.85 | 33.13 | 32.81 | 33.09 | 33.09 | 109,500 |
02 abr 2024 | 32.86 | 33.26 | 32.86 | 33.21 | 33.21 | 80,200 |
01 abr 2024 | 34.50 | 34.50 | 33.27 | 33.68 | 33.68 | 57,200 |
28 mar 2024 | 33.30 | 33.58 | 33.30 | 33.43 | 33.43 | 16,000 |
27 mar 2024 | 32.75 | 33.23 | 32.75 | 33.23 | 33.23 | 27,500 |
26 mar 2024 | 32.99 | 32.99 | 32.70 | 32.74 | 32.74 | 39,700 |
25 mar 2024 | 32.54 | 33.50 | 32.54 | 33.27 | 33.27 | 61,000 |
22 mar 2024 | 32.21 | 32.47 | 32.18 | 32.18 | 32.18 | 35,900 |
21 mar 2024 | 33.15 | 33.34 | 32.98 | 33.16 | 33.16 | 65,400 |
20 mar 2024 | 32.25 | 32.79 | 32.08 | 32.69 | 32.69 | 24,000 |
19 mar 2024 | 31.50 | 32.03 | 31.50 | 31.83 | 31.83 | 46,200 |
18 mar 2024 | 31.30 | 31.30 | 31.14 | 31.21 | 31.21 | 35,800 |
15 mar 2024 | 31.29 | 31.36 | 31.18 | 31.34 | 31.34 | 78,300 |
14 mar 2024 | 32.38 | 32.39 | 31.85 | 32.04 | 32.04 | 83,100 |
13 mar 2024 | 32.50 | 33.11 | 32.50 | 33.11 | 33.11 | 34,700 |
12 mar 2024 | 33.04 | 33.04 | 32.70 | 32.84 | 32.84 | 35,100 |
11 mar 2024 | 32.74 | 33.04 | 32.74 | 32.92 | 32.92 | 27,900 |
08 mar 2024 | 34.58 | 34.58 | 33.90 | 33.90 | 33.90 | 30,900 |
07 mar 2024 | 34.16 | 34.89 | 34.16 | 34.65 | 34.65 | 24,500 |
06 mar 2024 | 33.70 | 34.15 | 33.70 | 33.90 | 33.90 | 33,000 |
05 mar 2024 | 33.10 | 33.72 | 33.01 | 33.54 | 33.54 | 27,200 |
04 mar 2024 | 33.50 | 33.77 | 31.82 | 33.10 | 33.10 | 51,800 |
01 mar 2024 | 34.04 | 34.33 | 33.91 | 34.33 | 34.33 | 25,500 |
01 mar 2024 | 1.415 Dividendo | |||||
29 feb 2024 | 35.86 | 35.86 | 35.09 | 35.09 | 33.67 | 29,800 |
28 feb 2024 | 36.00 | 36.00 | 35.10 | 35.33 | 33.91 | 16,700 |
27 feb 2024 | 36.25 | 36.27 | 36.05 | 36.20 | 34.74 | 21,500 |
26 feb 2024 | 35.60 | 36.70 | 35.60 | 36.22 | 34.76 | 28,800 |
23 feb 2024 | 36.90 | 37.17 | 36.90 | 37.00 | 35.51 | 18,900 |
22 feb 2024 | 36.50 | 36.74 | 36.43 | 36.69 | 35.21 | 12,300 |
21 feb 2024 | 35.78 | 35.78 | 35.35 | 35.49 | 34.06 | 35,900 |
20 feb 2024 | 36.44 | 37.20 | 36.03 | 36.30 | 34.84 | 58,900 |
16 feb 2024 | 37.11 | 37.73 | 37.11 | 37.50 | 35.99 | 26,800 |
15 feb 2024 | 37.55 | 37.55 | 36.84 | 37.13 | 35.63 | 12,300 |
14 feb 2024 | 35.97 | 36.17 | 35.91 | 36.17 | 34.71 | 20,200 |
13 feb 2024 | 35.49 | 36.40 | 35.49 | 36.03 | 34.58 | 28,000 |
12 feb 2024 | 37.47 | 37.58 | 37.23 | 37.49 | 35.98 | 27,200 |
09 feb 2024 | 36.67 | 37.08 | 36.60 | 36.91 | 35.42 | 15,800 |
08 feb 2024 | 37.83 | 37.83 | 36.72 | 36.96 | 35.47 | 16,900 |
07 feb 2024 | 36.60 | 36.98 | 36.60 | 36.98 | 35.49 | 45,200 |
06 feb 2024 | 36.68 | 36.97 | 36.49 | 36.97 | 35.48 | 33,400 |
05 feb 2024 | 37.58 | 37.58 | 36.83 | 37.18 | 35.68 | 59,400 |
02 feb 2024 | 38.42 | 38.57 | 38.09 | 38.17 | 36.63 | 38,700 |
01 feb 2024 | 38.49 | 38.85 | 38.45 | 38.85 | 37.28 | 14,900 |
31 ene 2024 | 38.29 | 39.32 | 38.29 | 38.67 | 37.11 | 20,000 |
30 ene 2024 | 39.30 | 39.30 | 38.60 | 39.02 | 37.45 | 30,500 |
29 ene 2024 | 38.26 | 38.72 | 38.26 | 38.72 | 37.16 | 18,800 |
26 ene 2024 | 38.00 | 38.00 | 37.67 | 37.94 | 36.41 | 12,900 |
25 ene 2024 | 37.84 | 37.90 | 37.51 | 37.65 | 36.13 | 34,200 |
24 ene 2024 | 37.75 | 38.06 | 37.59 | 37.65 | 36.13 | 53,700 |
23 ene 2024 | 36.98 | 37.51 | 36.93 | 36.96 | 35.47 | 31,300 |
22 ene 2024 | 36.61 | 36.66 | 36.42 | 36.43 | 34.96 | 14,200 |
19 ene 2024 | 36.18 | 36.43 | 36.10 | 36.43 | 34.96 | 14,200 |
18 ene 2024 | 35.28 | 35.97 | 35.28 | 35.71 | 34.27 | 40,200 |
17 ene 2024 | 34.97 | 35.00 | 34.69 | 34.90 | 33.49 | 27,000 |
16 ene 2024 | 35.39 | 35.50 | 35.04 | 35.16 | 33.74 | 45,200 |
12 ene 2024 | 36.54 | 36.84 | 36.29 | 36.32 | 34.86 | 30,300 |
11 ene 2024 | 36.38 | 36.38 | 35.41 | 35.83 | 34.39 | 27,100 |
10 ene 2024 | 36.76 | 36.94 | 36.62 | 36.62 | 35.14 | 20,700 |
09 ene 2024 | 37.75 | 37.75 | 37.05 | 37.16 | 35.66 | 43,700 |
08 ene 2024 | 36.10 | 37.66 | 36.09 | 37.66 | 36.14 | 30,500 |
05 ene 2024 | 38.00 | 38.24 | 37.55 | 37.88 | 36.35 | 16,400 |
04 ene 2024 | 38.71 | 39.00 | 38.71 | 38.89 | 37.32 | 10,500 |
03 ene 2024 | 38.75 | 38.84 | 38.49 | 38.77 | 37.21 | 22,600 |
02 ene 2024 | 38.61 | 39.59 | 38.61 | 39.24 | 37.66 | 25,000 |
29 dic 2023 | 38.28 | 39.42 | 38.28 | 39.24 | 37.66 | 18,200 |
*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. |