Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 33.76 | 33.87 | 33.51 | 33.72 | 33.72 | 4,406,831 |
02 may 2024 | 33.76 | 33.80 | 33.08 | 33.57 | 33.57 | 5,213,900 |
01 may 2024 | 33.42 | 34.06 | 32.84 | 33.48 | 33.48 | 9,865,300 |
30 abr 2024 | 33.12 | 34.47 | 33.06 | 33.38 | 33.38 | 12,895,800 |
29 abr 2024 | 31.37 | 31.80 | 31.37 | 31.78 | 31.78 | 5,595,600 |
26 abr 2024 | 31.32 | 31.74 | 31.28 | 31.33 | 31.33 | 3,689,900 |
25 abr 2024 | 31.42 | 31.68 | 31.20 | 31.35 | 31.35 | 3,770,100 |
24 abr 2024 | 31.54 | 31.71 | 31.32 | 31.52 | 31.52 | 3,203,500 |
23 abr 2024 | 31.57 | 31.86 | 31.48 | 31.53 | 31.53 | 3,186,500 |
22 abr 2024 | 31.50 | 31.77 | 31.28 | 31.55 | 31.55 | 3,521,800 |
19 abr 2024 | 30.91 | 31.39 | 30.91 | 31.27 | 31.27 | 4,636,500 |
18 abr 2024 | 31.05 | 31.13 | 30.72 | 30.91 | 30.91 | 4,653,700 |
17 abr 2024 | 31.01 | 31.44 | 30.95 | 30.98 | 30.98 | 5,182,800 |
16 abr 2024 | 31.39 | 31.44 | 30.90 | 30.92 | 30.92 | 5,754,400 |
15 abr 2024 | 31.83 | 32.04 | 31.26 | 31.29 | 31.29 | 3,385,000 |
12 abr 2024 | 31.92 | 32.05 | 31.38 | 31.49 | 31.49 | 3,352,500 |
11 abr 2024 | 32.42 | 32.53 | 32.03 | 32.27 | 32.27 | 5,991,300 |
10 abr 2024 | 32.07 | 32.18 | 31.74 | 31.95 | 31.95 | 4,155,300 |
09 abr 2024 | 32.29 | 32.57 | 32.10 | 32.55 | 32.55 | 4,345,000 |
08 abr 2024 | 32.79 | 32.79 | 32.19 | 32.19 | 32.19 | 4,923,700 |
05 abr 2024 | 32.33 | 32.65 | 32.28 | 32.54 | 32.54 | 4,540,700 |
04 abr 2024 | 32.97 | 32.99 | 32.27 | 32.37 | 32.37 | 4,417,500 |
03 abr 2024 | 32.50 | 32.74 | 32.41 | 32.57 | 32.57 | 2,985,700 |
02 abr 2024 | 32.54 | 32.70 | 32.44 | 32.51 | 32.51 | 5,086,200 |
01 abr 2024 | 32.94 | 33.01 | 32.64 | 32.67 | 32.67 | 2,304,500 |
28 mar 2024 | 33.10 | 33.32 | 32.88 | 32.96 | 32.96 | 3,939,100 |
27 mar 2024 | 32.50 | 33.04 | 32.38 | 33.02 | 33.02 | 4,027,000 |
26 mar 2024 | 32.58 | 32.69 | 32.29 | 32.31 | 32.31 | 5,452,600 |
25 mar 2024 | 32.54 | 32.71 | 32.45 | 32.47 | 32.47 | 2,587,700 |
22 mar 2024 | 32.98 | 33.02 | 32.54 | 32.57 | 32.57 | 4,104,400 |
21 mar 2024 | 32.86 | 33.34 | 32.82 | 33.13 | 33.13 | 5,398,100 |
20 mar 2024 | 32.58 | 32.79 | 32.41 | 32.67 | 32.67 | 5,431,600 |
19 mar 2024 | 32.17 | 32.55 | 32.07 | 32.55 | 32.55 | 4,040,500 |
18 mar 2024 | 32.64 | 32.68 | 32.27 | 32.33 | 32.33 | 6,913,400 |
15 mar 2024 | 32.40 | 32.60 | 32.37 | 32.51 | 32.51 | 8,405,200 |
14 mar 2024 | 32.66 | 32.74 | 32.22 | 32.53 | 32.53 | 3,889,600 |
13 mar 2024 | 33.00 | 33.04 | 32.60 | 32.73 | 32.73 | 3,826,800 |
12 mar 2024 | 32.90 | 32.99 | 32.70 | 32.89 | 32.89 | 3,366,000 |
11 mar 2024 | 32.80 | 32.94 | 32.46 | 32.90 | 32.90 | 3,051,300 |
08 mar 2024 | 32.73 | 32.89 | 32.51 | 32.71 | 32.71 | 3,836,100 |
07 mar 2024 | 32.86 | 32.90 | 32.26 | 32.60 | 32.60 | 6,428,200 |
06 mar 2024 | 32.72 | 33.16 | 32.66 | 32.81 | 32.81 | 3,831,100 |
05 mar 2024 | 33.20 | 33.28 | 32.28 | 32.50 | 32.50 | 6,456,700 |
04 mar 2024 | 32.36 | 33.56 | 32.28 | 33.38 | 33.38 | 5,846,000 |
01 mar 2024 | 32.29 | 32.62 | 32.08 | 32.45 | 32.45 | 4,710,900 |
29 feb 2024 | 32.26 | 32.40 | 32.13 | 32.24 | 32.24 | 6,684,800 |
28 feb 2024 | 32.03 | 32.22 | 31.81 | 32.09 | 32.09 | 3,000,400 |
28 feb 2024 | 0.28 Dividendo | |||||
27 feb 2024 | 32.66 | 32.76 | 32.34 | 32.43 | 32.15 | 2,533,800 |
26 feb 2024 | 32.61 | 32.77 | 32.51 | 32.51 | 32.23 | 4,089,800 |
23 feb 2024 | 32.77 | 32.77 | 32.46 | 32.69 | 32.41 | 2,885,300 |
22 feb 2024 | 32.30 | 32.72 | 32.09 | 32.69 | 32.41 | 4,716,700 |
21 feb 2024 | 32.20 | 32.46 | 32.05 | 32.25 | 31.97 | 3,922,400 |
20 feb 2024 | 31.64 | 32.30 | 31.63 | 32.29 | 32.01 | 5,561,900 |
16 feb 2024 | 31.93 | 32.21 | 31.73 | 31.91 | 31.63 | 3,373,900 |
15 feb 2024 | 31.81 | 32.22 | 31.81 | 32.03 | 31.75 | 3,589,000 |
14 feb 2024 | 31.59 | 31.81 | 31.41 | 31.75 | 31.48 | 3,888,800 |
13 feb 2024 | 31.67 | 31.83 | 30.97 | 31.28 | 31.01 | 5,065,200 |
12 feb 2024 | 32.03 | 32.38 | 31.91 | 32.18 | 31.90 | 3,206,300 |
09 feb 2024 | 31.65 | 32.05 | 31.58 | 32.04 | 31.76 | 2,844,500 |
08 feb 2024 | 31.71 | 31.81 | 31.53 | 31.73 | 31.46 | 3,542,500 |
07 feb 2024 | 32.06 | 32.12 | 31.56 | 31.79 | 31.52 | 3,955,800 |
06 feb 2024 | 32.11 | 32.20 | 31.95 | 32.04 | 31.76 | 3,984,500 |
05 feb 2024 | 31.99 | 32.15 | 31.72 | 32.01 | 31.73 | 9,026,400 |
02 feb 2024 | 31.95 | 32.42 | 31.85 | 32.25 | 31.97 | 4,246,800 |
01 feb 2024 | 32.35 | 32.44 | 31.77 | 32.09 | 31.81 | 5,168,400 |
31 ene 2024 | 33.32 | 33.39 | 32.36 | 32.49 | 32.21 | 10,103,800 |
30 ene 2024 | 32.80 | 33.87 | 32.59 | 33.30 | 33.01 | 11,379,800 |
29 ene 2024 | 30.80 | 31.18 | 30.77 | 31.15 | 30.88 | 7,017,200 |
26 ene 2024 | 30.93 | 31.09 | 30.79 | 30.86 | 30.59 | 4,596,600 |
25 ene 2024 | 30.60 | 31.07 | 30.51 | 30.82 | 30.55 | 4,926,900 |
24 ene 2024 | 30.52 | 30.68 | 30.31 | 30.37 | 30.11 | 5,495,700 |
23 ene 2024 | 30.61 | 30.83 | 30.30 | 30.30 | 30.04 | 6,164,200 |
22 ene 2024 | 30.50 | 30.77 | 30.49 | 30.62 | 30.36 | 5,276,200 |
19 ene 2024 | 30.21 | 30.56 | 29.82 | 30.44 | 30.18 | 5,534,500 |
18 ene 2024 | 30.13 | 30.33 | 29.93 | 30.16 | 29.90 | 4,969,200 |
17 ene 2024 | 29.95 | 30.08 | 29.71 | 29.85 | 29.59 | 2,826,000 |
16 ene 2024 | 30.33 | 30.40 | 29.97 | 30.22 | 29.96 | 5,246,400 |
12 ene 2024 | 30.91 | 31.01 | 30.58 | 30.60 | 30.34 | 4,333,700 |
11 ene 2024 | 30.60 | 30.78 | 30.38 | 30.74 | 30.47 | 3,779,700 |
10 ene 2024 | 30.50 | 30.83 | 30.33 | 30.69 | 30.43 | 2,841,500 |
09 ene 2024 | 31.02 | 31.14 | 30.51 | 30.59 | 30.33 | 4,271,600 |
08 ene 2024 | 30.63 | 31.41 | 30.57 | 31.32 | 31.05 | 6,979,700 |
05 ene 2024 | 30.19 | 30.62 | 30.10 | 30.57 | 30.31 | 5,701,300 |
04 ene 2024 | 30.08 | 30.38 | 29.85 | 30.28 | 30.02 | 4,008,600 |
03 ene 2024 | 30.18 | 30.35 | 29.98 | 30.13 | 29.87 | 4,439,600 |
02 ene 2024 | 30.19 | 30.73 | 30.08 | 30.49 | 30.23 | 4,923,400 |
29 dic 2023 | 30.49 | 30.64 | 30.30 | 30.45 | 30.19 | 2,855,800 |
28 dic 2023 | 30.61 | 30.68 | 30.51 | 30.63 | 30.37 | 3,575,000 |
27 dic 2023 | 30.47 | 30.58 | 30.37 | 30.56 | 30.30 | 2,896,300 |
26 dic 2023 | 30.15 | 30.55 | 30.15 | 30.45 | 30.19 | 2,201,700 |
22 dic 2023 | 30.31 | 30.50 | 30.14 | 30.23 | 29.97 | 2,973,100 |
21 dic 2023 | 29.97 | 30.19 | 29.82 | 30.18 | 29.92 | 3,703,500 |
20 dic 2023 | 30.29 | 30.42 | 29.74 | 29.75 | 29.49 | 3,642,900 |
19 dic 2023 | 30.25 | 30.41 | 30.16 | 30.38 | 30.12 | 4,435,800 |
18 dic 2023 | 30.33 | 30.53 | 30.09 | 30.10 | 29.84 | 7,148,400 |
15 dic 2023 | 30.48 | 30.68 | 30.28 | 30.46 | 30.20 | 7,860,400 |
14 dic 2023 | 29.85 | 30.80 | 29.85 | 30.57 | 30.31 | 5,375,100 |
13 dic 2023 | 29.47 | 29.76 | 29.14 | 29.68 | 29.42 | 5,506,400 |
12 dic 2023 | 29.52 | 29.56 | 29.34 | 29.41 | 29.16 | 4,178,400 |
*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. |