Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 30.30 | 30.60 | 29.80 | 30.14 | 30.14 | 431,500 |
17 jun 2024 | 29.29 | 30.47 | 29.17 | 30.39 | 30.39 | 293,400 |
14 jun 2024 | 29.33 | 29.76 | 28.74 | 29.51 | 29.51 | 260,200 |
14 jun 2024 | 0.25 Dividendo | |||||
13 jun 2024 | 29.82 | 29.96 | 29.59 | 29.76 | 29.51 | 303,800 |
12 jun 2024 | 30.39 | 30.73 | 29.89 | 29.99 | 29.74 | 363,900 |
11 jun 2024 | 29.51 | 30.19 | 29.48 | 29.72 | 29.47 | 255,400 |
10 jun 2024 | 29.59 | 29.82 | 28.98 | 29.77 | 29.52 | 378,900 |
07 jun 2024 | 29.78 | 30.08 | 29.46 | 29.84 | 29.59 | 383,400 |
06 jun 2024 | 30.16 | 30.30 | 29.70 | 30.01 | 29.76 | 198,800 |
05 jun 2024 | 29.96 | 30.30 | 29.65 | 30.27 | 30.02 | 391,900 |
04 jun 2024 | 30.12 | 30.30 | 29.69 | 29.98 | 29.73 | 352,500 |
03 jun 2024 | 30.36 | 30.47 | 29.45 | 30.19 | 29.94 | 377,800 |
31 may 2024 | 29.29 | 30.44 | 28.83 | 30.27 | 30.02 | 586,800 |
30 may 2024 | 28.93 | 29.36 | 28.71 | 29.24 | 28.99 | 480,000 |
29 may 2024 | 28.96 | 29.06 | 28.53 | 28.70 | 28.46 | 476,600 |
28 may 2024 | 28.84 | 29.85 | 28.75 | 29.22 | 28.97 | 679,200 |
24 may 2024 | 28.65 | 28.97 | 28.36 | 28.71 | 28.47 | 282,200 |
23 may 2024 | 28.89 | 29.10 | 28.20 | 28.41 | 28.17 | 498,400 |
22 may 2024 | 29.75 | 29.78 | 28.62 | 28.75 | 28.51 | 290,400 |
21 may 2024 | 29.82 | 30.08 | 29.65 | 29.82 | 29.57 | 249,000 |
20 may 2024 | 31.45 | 31.60 | 29.88 | 29.90 | 29.65 | 355,000 |
17 may 2024 | 31.32 | 31.55 | 31.01 | 31.33 | 31.07 | 339,800 |
16 may 2024 | 31.39 | 31.56 | 30.89 | 31.13 | 30.87 | 339,100 |
15 may 2024 | 31.84 | 31.84 | 31.16 | 31.25 | 30.99 | 227,200 |
14 may 2024 | 31.85 | 32.37 | 31.49 | 31.50 | 31.24 | 444,600 |
13 may 2024 | 32.12 | 32.37 | 31.41 | 31.55 | 31.28 | 438,600 |
10 may 2024 | 32.55 | 32.73 | 31.72 | 31.76 | 31.49 | 245,600 |
09 may 2024 | 31.11 | 33.05 | 30.71 | 32.45 | 32.18 | 732,900 |
08 may 2024 | 30.73 | 30.82 | 30.35 | 30.65 | 30.39 | 360,800 |
07 may 2024 | 31.18 | 31.35 | 30.82 | 30.83 | 30.57 | 212,600 |
06 may 2024 | 31.24 | 31.47 | 31.08 | 31.33 | 31.07 | 153,100 |
03 may 2024 | 31.94 | 32.07 | 31.04 | 31.04 | 30.78 | 143,900 |
02 may 2024 | 31.52 | 31.71 | 31.31 | 31.39 | 31.13 | 168,700 |
01 may 2024 | 32.00 | 32.25 | 31.26 | 31.26 | 31.00 | 244,400 |
30 abr 2024 | 32.38 | 32.41 | 31.91 | 32.05 | 31.78 | 115,000 |
29 abr 2024 | 32.58 | 33.37 | 32.58 | 32.74 | 32.46 | 121,800 |
26 abr 2024 | 33.53 | 33.53 | 32.36 | 32.41 | 32.14 | 198,800 |
25 abr 2024 | 34.17 | 34.17 | 32.93 | 33.22 | 32.94 | 628,100 |
24 abr 2024 | 34.57 | 35.06 | 34.26 | 34.50 | 34.21 | 412,600 |
23 abr 2024 | 34.60 | 35.23 | 34.60 | 34.86 | 34.57 | 131,700 |
22 abr 2024 | 34.26 | 34.76 | 33.70 | 34.67 | 34.38 | 78,400 |
19 abr 2024 | 33.15 | 34.09 | 33.15 | 33.97 | 33.68 | 147,600 |
18 abr 2024 | 33.49 | 33.77 | 33.21 | 33.43 | 33.15 | 121,400 |
17 abr 2024 | 34.37 | 34.58 | 33.49 | 33.49 | 33.21 | 109,000 |
16 abr 2024 | 33.98 | 34.27 | 33.66 | 34.04 | 33.75 | 103,400 |
15 abr 2024 | 34.20 | 34.50 | 34.01 | 34.24 | 33.95 | 124,500 |
12 abr 2024 | 35.57 | 35.57 | 34.03 | 34.25 | 33.96 | 102,700 |
11 abr 2024 | 35.49 | 35.80 | 35.12 | 35.66 | 35.36 | 86,500 |
10 abr 2024 | 35.31 | 35.46 | 34.70 | 35.25 | 34.95 | 117,400 |
09 abr 2024 | 35.57 | 36.40 | 35.38 | 36.09 | 35.79 | 123,900 |
08 abr 2024 | 35.63 | 35.95 | 35.29 | 35.36 | 35.06 | 148,600 |
05 abr 2024 | 36.09 | 36.20 | 35.51 | 35.75 | 35.45 | 230,900 |
04 abr 2024 | 36.38 | 36.70 | 35.87 | 36.05 | 35.75 | 197,500 |
03 abr 2024 | 35.55 | 36.09 | 35.55 | 36.00 | 35.70 | 130,700 |
02 abr 2024 | 36.27 | 36.27 | 35.38 | 35.93 | 35.63 | 194,900 |
01 abr 2024 | 36.81 | 36.92 | 36.23 | 36.51 | 36.20 | 171,600 |
28 mar 2024 | 36.35 | 36.92 | 36.04 | 36.83 | 36.52 | 162,400 |
27 mar 2024 | 36.23 | 36.37 | 35.47 | 36.06 | 35.76 | 100,300 |
26 mar 2024 | 35.09 | 36.12 | 35.03 | 35.92 | 35.62 | 177,000 |
25 mar 2024 | 35.25 | 35.42 | 34.70 | 34.72 | 34.43 | 61,300 |
22 mar 2024 | 35.60 | 35.78 | 34.78 | 35.10 | 34.81 | 73,400 |
21 mar 2024 | 35.05 | 35.53 | 35.00 | 35.43 | 35.13 | 118,600 |
20 mar 2024 | 33.92 | 34.76 | 33.81 | 34.75 | 34.46 | 103,700 |
19 mar 2024 | 33.30 | 34.13 | 32.93 | 34.09 | 33.80 | 146,600 |
18 mar 2024 | 33.96 | 34.08 | 33.31 | 33.43 | 33.15 | 138,000 |
15 mar 2024 | 34.41 | 35.37 | 33.72 | 34.08 | 33.79 | 324,000 |
15 mar 2024 | 0.25 Dividendo | |||||
14 mar 2024 | 34.82 | 34.89 | 33.67 | 34.06 | 33.53 | 143,700 |
13 mar 2024 | 33.79 | 35.11 | 33.79 | 34.75 | 34.21 | 235,900 |
12 mar 2024 | 33.32 | 34.06 | 33.28 | 33.79 | 33.26 | 119,400 |
11 mar 2024 | 32.92 | 33.86 | 32.92 | 33.36 | 32.84 | 122,100 |
08 mar 2024 | 34.41 | 34.41 | 32.55 | 32.87 | 32.35 | 182,300 |
07 mar 2024 | 32.90 | 34.17 | 32.62 | 34.12 | 33.59 | 186,700 |
06 mar 2024 | 32.60 | 32.99 | 32.19 | 32.56 | 32.05 | 194,400 |
05 mar 2024 | 31.06 | 32.47 | 31.01 | 32.38 | 31.87 | 394,300 |
04 mar 2024 | 34.12 | 34.12 | 30.87 | 31.04 | 30.55 | 351,000 |
01 mar 2024 | 33.28 | 35.17 | 32.56 | 34.26 | 33.72 | 436,600 |
29 feb 2024 | 37.01 | 37.30 | 36.46 | 37.06 | 36.48 | 154,100 |
28 feb 2024 | 35.78 | 36.79 | 35.78 | 36.62 | 36.05 | 88,100 |
27 feb 2024 | 36.77 | 36.88 | 36.12 | 36.17 | 35.60 | 96,900 |
26 feb 2024 | 36.50 | 36.86 | 35.99 | 36.54 | 35.97 | 227,300 |
23 feb 2024 | 36.33 | 37.06 | 36.23 | 36.76 | 36.18 | 101,400 |
22 feb 2024 | 36.84 | 37.09 | 36.16 | 36.20 | 35.63 | 137,900 |
21 feb 2024 | 36.75 | 37.13 | 36.27 | 36.74 | 36.16 | 144,900 |
20 feb 2024 | 37.05 | 37.41 | 36.77 | 36.79 | 36.21 | 101,700 |
16 feb 2024 | 38.26 | 38.26 | 37.00 | 37.46 | 36.87 | 69,900 |
15 feb 2024 | 38.34 | 38.70 | 38.11 | 38.64 | 38.03 | 129,000 |
14 feb 2024 | 38.48 | 38.48 | 37.47 | 38.27 | 37.67 | 82,500 |
13 feb 2024 | 38.31 | 38.82 | 37.65 | 38.13 | 37.53 | 148,600 |
12 feb 2024 | 39.31 | 39.92 | 39.31 | 39.55 | 38.93 | 210,600 |
09 feb 2024 | 38.77 | 39.45 | 38.30 | 39.38 | 38.76 | 109,600 |
08 feb 2024 | 37.39 | 38.58 | 37.05 | 38.41 | 37.81 | 106,600 |
07 feb 2024 | 37.79 | 37.79 | 37.20 | 37.29 | 36.71 | 49,400 |
06 feb 2024 | 37.56 | 38.47 | 37.56 | 37.73 | 37.14 | 129,400 |
05 feb 2024 | 37.54 | 38.20 | 36.94 | 37.73 | 37.14 | 77,500 |
02 feb 2024 | 38.42 | 38.52 | 37.78 | 38.05 | 37.45 | 76,700 |
01 feb 2024 | 38.60 | 39.24 | 38.42 | 39.01 | 38.40 | 112,700 |
31 ene 2024 | 39.07 | 39.88 | 38.36 | 38.38 | 37.78 | 112,600 |
30 ene 2024 | 39.23 | 39.32 | 38.87 | 38.92 | 38.31 | 54,300 |
*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. |