Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36.70 | 36.80 | 36.34 | 36.44 | 36.44 | 765,000 |
27 jun 2024 | 36.66 | 36.73 | 36.43 | 36.53 | 36.53 | 771,100 |
26 jun 2024 | 36.75 | 36.80 | 36.39 | 36.48 | 36.48 | 708,000 |
25 jun 2024 | 36.90 | 37.13 | 36.55 | 36.70 | 36.70 | 746,800 |
24 jun 2024 | 35.98 | 36.73 | 35.98 | 36.71 | 36.71 | 1,084,600 |
21 jun 2024 | 36.11 | 36.20 | 35.75 | 36.00 | 36.00 | 3,373,000 |
20 jun 2024 | 35.74 | 36.06 | 35.65 | 35.97 | 35.97 | 1,138,300 |
18 jun 2024 | 35.44 | 36.08 | 35.39 | 35.68 | 35.68 | 1,505,200 |
17 jun 2024 | 35.13 | 35.48 | 34.96 | 35.31 | 35.31 | 605,700 |
14 jun 2024 | 35.41 | 35.41 | 35.07 | 35.23 | 35.23 | 972,400 |
13 jun 2024 | 35.09 | 35.55 | 34.91 | 35.41 | 35.41 | 1,163,700 |
12 jun 2024 | 35.08 | 35.25 | 34.85 | 35.04 | 35.04 | 1,225,400 |
11 jun 2024 | 34.98 | 34.98 | 34.63 | 34.86 | 34.86 | 802,400 |
10 jun 2024 | 34.85 | 35.20 | 34.45 | 35.00 | 35.00 | 994,800 |
07 jun 2024 | 34.59 | 34.88 | 34.30 | 34.70 | 34.70 | 885,500 |
06 jun 2024 | 34.27 | 34.63 | 34.10 | 34.60 | 34.60 | 814,000 |
05 jun 2024 | 34.26 | 34.49 | 34.05 | 34.25 | 34.25 | 657,200 |
04 jun 2024 | 34.03 | 34.27 | 33.82 | 34.24 | 34.24 | 1,233,900 |
03 jun 2024 | 34.70 | 34.76 | 34.20 | 34.33 | 34.33 | 1,214,600 |
31 may 2024 | 34.30 | 34.78 | 34.02 | 34.75 | 34.75 | 2,508,200 |
30 may 2024 | 34.20 | 34.78 | 34.18 | 34.30 | 34.30 | 3,843,500 |
29 may 2024 | 36.04 | 36.19 | 35.53 | 35.81 | 35.81 | 553,800 |
28 may 2024 | 35.64 | 36.30 | 35.62 | 35.93 | 35.93 | 730,300 |
24 may 2024 | 35.52 | 35.72 | 35.35 | 35.48 | 35.48 | 410,200 |
23 may 2024 | 35.54 | 35.78 | 35.22 | 35.30 | 35.30 | 493,700 |
22 may 2024 | 35.90 | 36.19 | 35.40 | 35.51 | 35.51 | 693,200 |
21 may 2024 | 35.79 | 35.91 | 35.54 | 35.81 | 35.81 | 574,500 |
20 may 2024 | 35.40 | 35.88 | 35.34 | 35.79 | 35.79 | 942,500 |
17 may 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 35.42 | 1,045,600 |
16 may 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 35.11 | 635,500 |
15 may 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 35.21 | 930,900 |
14 may 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 35.45 | 784,800 |
13 may 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 35.20 | 1,000,200 |
10 may 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 35.10 | 709,600 |
09 may 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 35.07 | 642,000 |
08 may 2024 | 34.79 | 35.12 | 34.35 | 35.08 | 35.08 | 1,782,100 |
07 may 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 34.76 | 1,418,100 |
06 may 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 34.73 | 914,400 |
03 may 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 34.25 | 566,400 |
02 may 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 33.93 | 643,500 |
01 may 2024 | 33.37 | 33.63 | 32.75 | 33.48 | 33.48 | 1,009,200 |
01 may 2024 | 0.652 Dividendo | |||||
30 abr 2024 | 35.21 | 35.21 | 34.08 | 34.10 | 33.45 | 1,354,800 |
29 abr 2024 | 34.90 | 35.21 | 34.73 | 34.89 | 34.22 | 578,700 |
26 abr 2024 | 35.01 | 35.25 | 34.51 | 34.91 | 34.24 | 900,400 |
25 abr 2024 | 35.49 | 35.71 | 34.56 | 34.94 | 34.27 | 1,520,400 |
24 abr 2024 | 35.26 | 35.90 | 34.81 | 35.63 | 34.95 | 1,140,600 |
23 abr 2024 | 35.67 | 35.69 | 35.25 | 35.33 | 34.65 | 821,200 |
22 abr 2024 | 35.39 | 35.72 | 35.05 | 35.61 | 34.93 | 932,500 |
19 abr 2024 | 34.92 | 35.74 | 34.92 | 35.33 | 34.65 | 736,400 |
18 abr 2024 | 34.94 | 35.08 | 34.64 | 34.85 | 34.18 | 693,700 |
17 abr 2024 | 34.49 | 34.93 | 34.36 | 34.74 | 34.08 | 599,800 |
16 abr 2024 | 34.58 | 34.67 | 34.07 | 34.32 | 33.66 | 701,600 |
15 abr 2024 | 35.40 | 35.62 | 34.63 | 34.66 | 34.00 | 703,100 |
12 abr 2024 | 35.82 | 36.37 | 35.23 | 35.26 | 34.59 | 904,200 |
11 abr 2024 | 35.92 | 35.99 | 35.52 | 35.77 | 35.09 | 642,600 |
10 abr 2024 | 35.93 | 36.04 | 35.72 | 35.74 | 35.06 | 643,800 |
09 abr 2024 | 36.09 | 36.27 | 35.88 | 36.06 | 35.37 | 766,300 |
08 abr 2024 | 36.00 | 36.36 | 35.80 | 36.04 | 35.35 | 969,200 |
05 abr 2024 | 36.19 | 36.20 | 35.67 | 35.74 | 35.06 | 844,000 |
04 abr 2024 | 36.55 | 36.74 | 36.18 | 36.25 | 35.56 | 534,700 |
03 abr 2024 | 36.24 | 36.84 | 36.22 | 36.48 | 35.78 | 700,900 |
02 abr 2024 | 36.04 | 36.33 | 35.95 | 36.09 | 35.40 | 599,000 |
01 abr 2024 | 36.09 | 36.21 | 35.92 | 35.95 | 35.26 | 613,000 |
28 mar 2024 | 36.00 | 36.40 | 35.84 | 36.13 | 35.44 | 832,200 |
27 mar 2024 | 35.53 | 35.84 | 35.46 | 35.83 | 35.14 | 861,900 |
26 mar 2024 | 35.61 | 35.70 | 35.39 | 35.47 | 34.79 | 337,200 |
25 mar 2024 | 35.73 | 35.95 | 35.57 | 35.64 | 34.96 | 352,600 |
22 mar 2024 | 35.90 | 36.01 | 35.65 | 35.71 | 35.03 | 596,500 |
21 mar 2024 | 35.33 | 35.85 | 35.28 | 35.82 | 35.14 | 480,000 |
20 mar 2024 | 35.28 | 35.46 | 34.97 | 35.33 | 34.65 | 585,300 |
19 mar 2024 | 35.35 | 35.56 | 35.21 | 35.38 | 34.70 | 600,400 |
18 mar 2024 | 35.33 | 35.48 | 35.06 | 35.31 | 34.63 | 643,500 |
15 mar 2024 | 35.24 | 35.88 | 35.05 | 35.18 | 34.51 | 4,140,400 |
14 mar 2024 | 35.37 | 35.51 | 34.72 | 35.30 | 34.63 | 778,600 |
13 mar 2024 | 35.86 | 35.95 | 35.36 | 35.41 | 34.73 | 952,500 |
12 mar 2024 | 35.77 | 35.94 | 35.50 | 35.72 | 35.04 | 839,900 |
11 mar 2024 | 35.00 | 35.68 | 34.90 | 35.50 | 34.82 | 1,007,300 |
08 mar 2024 | 34.75 | 35.29 | 34.52 | 35.04 | 34.37 | 778,400 |
07 mar 2024 | 35.15 | 35.37 | 34.87 | 34.90 | 34.23 | 627,500 |
06 mar 2024 | 35.35 | 35.63 | 35.14 | 35.15 | 34.48 | 732,000 |
05 mar 2024 | 34.67 | 35.32 | 34.67 | 35.07 | 34.40 | 662,200 |
04 mar 2024 | 34.63 | 34.84 | 34.58 | 34.67 | 34.01 | 521,200 |
01 mar 2024 | 34.32 | 34.90 | 34.28 | 34.64 | 33.98 | 420,900 |
29 feb 2024 | 34.04 | 34.44 | 33.99 | 34.09 | 33.44 | 1,067,300 |
28 feb 2024 | 34.03 | 34.39 | 33.91 | 33.98 | 33.33 | 392,400 |
27 feb 2024 | 34.15 | 34.39 | 33.83 | 34.02 | 33.37 | 720,400 |
26 feb 2024 | 34.61 | 34.74 | 33.97 | 34.21 | 33.56 | 910,800 |
23 feb 2024 | 34.66 | 34.86 | 34.46 | 34.64 | 33.98 | 650,000 |
22 feb 2024 | 34.15 | 34.86 | 33.92 | 34.75 | 34.09 | 782,400 |
21 feb 2024 | 33.73 | 34.42 | 33.67 | 34.18 | 33.53 | 817,500 |
20 feb 2024 | 33.28 | 33.65 | 33.00 | 33.65 | 33.01 | 979,100 |
16 feb 2024 | 33.19 | 33.44 | 33.04 | 33.28 | 32.64 | 753,600 |
15 feb 2024 | 32.73 | 33.25 | 32.73 | 33.22 | 32.58 | 948,900 |
14 feb 2024 | 32.92 | 33.09 | 32.64 | 32.72 | 32.09 | 707,900 |
13 feb 2024 | 32.57 | 32.78 | 32.36 | 32.77 | 32.14 | 689,700 |
12 feb 2024 | 32.27 | 32.84 | 32.19 | 32.76 | 32.13 | 553,600 |
09 feb 2024 | 32.52 | 32.61 | 32.15 | 32.27 | 31.65 | 778,100 |
08 feb 2024 | 32.46 | 32.71 | 32.41 | 32.52 | 31.90 | 858,100 |
07 feb 2024 | 32.82 | 32.96 | 32.44 | 32.62 | 32.00 | 1,525,600 |
*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. |