Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27.92 | 27.99 | 27.67 | 27.77 | 27.77 | 46,311,400 |
09 may 2024 | 27.33 | 27.41 | 27.17 | 27.40 | 27.40 | 43,598,200 |
08 may 2024 | 26.59 | 26.83 | 26.56 | 26.82 | 26.82 | 27,739,900 |
07 may 2024 | 27.00 | 27.03 | 26.90 | 26.92 | 26.92 | 40,352,200 |
06 may 2024 | 27.40 | 27.47 | 27.19 | 27.31 | 27.31 | 39,772,500 |
03 may 2024 | 27.26 | 27.35 | 27.06 | 27.33 | 27.33 | 55,429,900 |
02 may 2024 | 26.46 | 27.28 | 26.45 | 27.15 | 27.15 | 98,520,800 |
01 may 2024 | 25.62 | 25.92 | 25.53 | 25.68 | 25.68 | 46,174,700 |
30 abr 2024 | 25.73 | 25.79 | 25.49 | 25.49 | 25.49 | 51,947,300 |
29 abr 2024 | 25.89 | 26.12 | 25.83 | 26.11 | 26.11 | 36,479,100 |
26 abr 2024 | 25.92 | 26.03 | 25.76 | 25.87 | 25.87 | 47,815,200 |
25 abr 2024 | 25.11 | 25.46 | 25.11 | 25.44 | 25.44 | 43,059,100 |
24 abr 2024 | 25.22 | 25.29 | 25.11 | 25.27 | 25.27 | 44,860,500 |
23 abr 2024 | 24.60 | 24.81 | 24.57 | 24.80 | 24.80 | 32,627,200 |
22 abr 2024 | 24.11 | 24.43 | 24.04 | 24.42 | 24.42 | 42,035,500 |
19 abr 2024 | 23.95 | 24.05 | 23.90 | 24.01 | 24.01 | 32,395,900 |
18 abr 2024 | 23.97 | 24.15 | 23.95 | 24.08 | 24.08 | 40,749,000 |
17 abr 2024 | 23.81 | 23.83 | 23.62 | 23.65 | 23.65 | 36,308,700 |
16 abr 2024 | 23.74 | 23.85 | 23.62 | 23.67 | 23.67 | 47,788,300 |
15 abr 2024 | 24.22 | 24.23 | 23.86 | 23.92 | 23.92 | 47,202,300 |
12 abr 2024 | 24.22 | 24.22 | 23.79 | 23.84 | 23.84 | 73,579,400 |
11 abr 2024 | 24.79 | 24.82 | 24.53 | 24.70 | 24.70 | 33,454,600 |
10 abr 2024 | 24.52 | 24.62 | 24.36 | 24.47 | 24.47 | 36,946,100 |
09 abr 2024 | 24.47 | 24.60 | 24.45 | 24.59 | 24.59 | 25,841,200 |
08 abr 2024 | 24.38 | 24.50 | 24.34 | 24.36 | 24.36 | 24,846,600 |
05 abr 2024 | 24.19 | 24.28 | 24.15 | 24.19 | 24.19 | 32,444,200 |
04 abr 2024 | 24.66 | 24.69 | 24.28 | 24.32 | 24.32 | 41,163,300 |
03 abr 2024 | 24.33 | 24.49 | 24.26 | 24.45 | 24.45 | 29,445,200 |
02 abr 2024 | 24.55 | 24.78 | 24.51 | 24.60 | 24.60 | 36,013,000 |
01 abr 2024 | 24.44 | 24.59 | 24.27 | 24.40 | 24.40 | 38,572,800 |
28 mar 2024 | 23.95 | 24.19 | 23.95 | 24.07 | 24.07 | 33,129,900 |
27 mar 2024 | 23.64 | 23.83 | 23.58 | 23.81 | 23.81 | 20,691,900 |
26 mar 2024 | 23.93 | 23.96 | 23.83 | 23.84 | 23.84 | 21,299,100 |
25 mar 2024 | 23.68 | 23.82 | 23.67 | 23.71 | 23.71 | 19,439,600 |
22 mar 2024 | 23.69 | 23.76 | 23.61 | 23.68 | 23.68 | 38,799,100 |
21 mar 2024 | 24.18 | 24.22 | 24.02 | 24.02 | 24.02 | 35,387,700 |
20 mar 2024 | 23.94 | 24.15 | 23.88 | 24.13 | 24.13 | 33,523,100 |
19 mar 2024 | 23.88 | 23.97 | 23.71 | 23.91 | 23.91 | 23,460,700 |
18 mar 2024 | 24.13 | 24.17 | 23.97 | 24.03 | 24.03 | 25,822,800 |
15 mar 2024 | 24.10 | 24.16 | 23.98 | 23.99 | 23.99 | 35,397,400 |
14 mar 2024 | 24.39 | 24.42 | 24.06 | 24.14 | 24.14 | 56,861,000 |
13 mar 2024 | 24.66 | 24.89 | 24.60 | 24.64 | 24.64 | 43,978,700 |
12 mar 2024 | 24.47 | 24.60 | 24.39 | 24.56 | 24.56 | 47,341,300 |
11 mar 2024 | 23.85 | 24.17 | 23.85 | 24.04 | 24.04 | 57,837,100 |
08 mar 2024 | 23.41 | 23.55 | 23.33 | 23.47 | 23.47 | 41,077,700 |
07 mar 2024 | 23.28 | 23.37 | 23.19 | 23.33 | 23.33 | 36,302,100 |
06 mar 2024 | 23.68 | 23.77 | 23.49 | 23.53 | 23.53 | 54,439,600 |
05 mar 2024 | 23.12 | 23.25 | 23.02 | 23.03 | 23.03 | 54,550,900 |
04 mar 2024 | 23.71 | 23.71 | 23.33 | 23.39 | 23.39 | 51,821,200 |
01 mar 2024 | 23.80 | 23.96 | 23.75 | 23.92 | 23.92 | 42,755,200 |
29 feb 2024 | 23.61 | 23.66 | 23.35 | 23.42 | 23.42 | 31,134,000 |
28 feb 2024 | 23.76 | 23.77 | 23.46 | 23.46 | 23.46 | 62,236,000 |
27 feb 2024 | 24.29 | 24.35 | 24.22 | 24.32 | 24.32 | 40,397,500 |
26 feb 2024 | 23.96 | 24.13 | 23.89 | 23.91 | 23.91 | 34,789,900 |
23 feb 2024 | 24.18 | 24.24 | 23.96 | 24.12 | 24.12 | 32,646,200 |
22 feb 2024 | 23.90 | 23.98 | 23.70 | 23.95 | 23.95 | 45,473,200 |
21 feb 2024 | 23.54 | 23.73 | 23.45 | 23.59 | 23.59 | 52,365,900 |
20 feb 2024 | 23.08 | 23.19 | 22.83 | 22.92 | 22.92 | 35,470,100 |
16 feb 2024 | 23.20 | 23.31 | 23.07 | 23.07 | 23.07 | 70,393,800 |
15 feb 2024 | 22.63 | 22.80 | 22.62 | 22.76 | 22.76 | 39,066,000 |
14 feb 2024 | 22.55 | 22.68 | 22.45 | 22.67 | 22.67 | 57,004,800 |
13 feb 2024 | 22.43 | 22.64 | 22.10 | 22.20 | 22.20 | 55,166,600 |
12 feb 2024 | 22.47 | 22.99 | 22.43 | 22.72 | 22.72 | 55,858,200 |
09 feb 2024 | 22.15 | 22.38 | 21.93 | 22.36 | 22.36 | 35,134,500 |
08 feb 2024 | 22.29 | 22.35 | 22.10 | 22.10 | 22.10 | 57,766,100 |
07 feb 2024 | 22.58 | 22.83 | 22.52 | 22.62 | 22.62 | 60,542,700 |
06 feb 2024 | 22.72 | 23.16 | 22.56 | 23.13 | 23.13 | 120,725,700 |
05 feb 2024 | 21.61 | 21.93 | 21.54 | 21.88 | 21.88 | 46,742,500 |
02 feb 2024 | 21.45 | 21.54 | 21.33 | 21.41 | 21.41 | 46,783,300 |
01 feb 2024 | 21.90 | 22.01 | 21.73 | 21.86 | 21.86 | 37,141,300 |
31 ene 2024 | 21.64 | 22.06 | 21.63 | 21.76 | 21.76 | 45,460,100 |
30 ene 2024 | 21.89 | 22.01 | 21.80 | 21.93 | 21.93 | 44,870,000 |
29 ene 2024 | 22.56 | 22.59 | 22.11 | 22.29 | 22.29 | 57,037,700 |
26 ene 2024 | 22.49 | 22.69 | 22.44 | 22.60 | 22.60 | 27,056,400 |
25 ene 2024 | 22.97 | 23.10 | 22.64 | 22.75 | 22.75 | 49,794,700 |
24 ene 2024 | 22.99 | 23.03 | 22.67 | 22.77 | 22.77 | 90,702,500 |
23 ene 2024 | 21.85 | 22.16 | 21.84 | 22.11 | 22.11 | 104,313,600 |
22 ene 2024 | 20.93 | 21.20 | 20.86 | 21.14 | 21.14 | 53,020,800 |
19 ene 2024 | 21.31 | 21.76 | 21.20 | 21.68 | 21.68 | 54,973,900 |
18 ene 2024 | 21.59 | 21.65 | 21.46 | 21.53 | 21.53 | 42,409,800 |
17 ene 2024 | 21.24 | 21.51 | 21.21 | 21.45 | 21.45 | 58,520,900 |
16 ene 2024 | 22.29 | 22.29 | 21.99 | 22.02 | 22.02 | 63,424,100 |
12 ene 2024 | 22.90 | 23.04 | 22.73 | 22.73 | 22.73 | 35,109,900 |
11 ene 2024 | 22.80 | 22.86 | 22.62 | 22.83 | 22.83 | 36,648,800 |
10 ene 2024 | 22.56 | 22.59 | 22.43 | 22.49 | 22.49 | 35,950,600 |
09 ene 2024 | 22.51 | 22.56 | 22.44 | 22.48 | 22.48 | 43,389,100 |
08 ene 2024 | 22.72 | 22.97 | 22.64 | 22.94 | 22.94 | 45,391,400 |
05 ene 2024 | 23.40 | 23.45 | 23.22 | 23.23 | 23.23 | 38,711,400 |
04 ene 2024 | 23.44 | 23.57 | 23.35 | 23.36 | 23.36 | 40,730,000 |
03 ene 2024 | 23.28 | 23.69 | 23.26 | 23.67 | 23.67 | 38,481,300 |
02 ene 2024 | 23.44 | 23.47 | 23.22 | 23.24 | 23.24 | 45,905,700 |
29 dic 2023 | 23.83 | 24.07 | 23.82 | 24.03 | 24.03 | 29,984,400 |
28 dic 2023 | 23.73 | 23.97 | 23.72 | 23.88 | 23.88 | 45,978,300 |
27 dic 2023 | 23.25 | 23.35 | 23.16 | 23.25 | 23.25 | 36,421,800 |
26 dic 2023 | 23.23 | 23.37 | 23.08 | 23.22 | 23.22 | 26,351,200 |
22 dic 2023 | 22.88 | 23.16 | 22.82 | 23.05 | 23.05 | 53,033,000 |
21 dic 2023 | 23.41 | 23.72 | 23.34 | 23.71 | 23.71 | 49,913,000 |
20 dic 2023 | 23.25 | 23.32 | 22.91 | 22.91 | 22.91 | 50,314,600 |
20 dic 2023 | 0.607 Dividendo | |||||
19 dic 2023 | 24.01 | 24.25 | 23.97 | 24.20 | 23.59 | 35,574,000 |
*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. |