Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 29.72 | 29.82 | 29.28 | 29.63 | 29.63 | 50,593 |
01 may 2024 | 29.47 | 30.08 | 29.25 | 29.39 | 29.39 | 108,200 |
30 abr 2024 | 30.09 | 30.16 | 29.36 | 29.48 | 29.48 | 139,000 |
29 abr 2024 | 30.08 | 30.72 | 29.94 | 30.37 | 30.37 | 148,800 |
26 abr 2024 | 30.23 | 30.61 | 30.10 | 30.26 | 30.26 | 56,700 |
25 abr 2024 | 30.49 | 30.49 | 29.87 | 30.28 | 30.28 | 146,700 |
24 abr 2024 | 30.52 | 30.95 | 30.35 | 30.87 | 30.87 | 83,100 |
23 abr 2024 | 30.61 | 30.97 | 30.46 | 30.77 | 30.77 | 228,000 |
22 abr 2024 | 30.81 | 31.14 | 30.42 | 30.68 | 30.68 | 90,800 |
19 abr 2024 | 29.31 | 30.59 | 29.31 | 30.50 | 30.50 | 105,700 |
18 abr 2024 | 29.63 | 29.94 | 29.52 | 29.54 | 29.54 | 81,500 |
17 abr 2024 | 29.88 | 30.25 | 29.38 | 29.42 | 29.42 | 84,000 |
16 abr 2024 | 29.96 | 30.01 | 29.50 | 29.81 | 29.81 | 52,400 |
15 abr 2024 | 30.62 | 30.62 | 29.77 | 30.19 | 30.19 | 59,600 |
12 abr 2024 | 30.77 | 30.77 | 30.10 | 30.62 | 30.62 | 64,900 |
11 abr 2024 | 30.84 | 31.17 | 30.83 | 31.04 | 31.04 | 58,300 |
10 abr 2024 | 31.31 | 31.58 | 30.32 | 30.67 | 30.67 | 91,000 |
09 abr 2024 | 32.35 | 32.62 | 31.93 | 31.99 | 31.99 | 50,100 |
08 abr 2024 | 32.33 | 32.61 | 32.17 | 32.17 | 32.17 | 44,600 |
05 abr 2024 | 32.39 | 32.64 | 32.07 | 32.17 | 32.17 | 77,100 |
04 abr 2024 | 32.92 | 32.92 | 32.22 | 32.45 | 32.45 | 168,900 |
03 abr 2024 | 32.32 | 32.70 | 32.25 | 32.70 | 32.70 | 77,900 |
02 abr 2024 | 32.32 | 32.47 | 31.98 | 32.35 | 32.35 | 122,800 |
01 abr 2024 | 33.66 | 33.83 | 32.60 | 32.63 | 32.63 | 131,300 |
28 mar 2024 | 33.22 | 33.77 | 33.00 | 33.66 | 33.66 | 118,900 |
27 mar 2024 | 32.85 | 33.41 | 32.81 | 33.28 | 33.28 | 126,900 |
26 mar 2024 | 32.64 | 32.99 | 32.44 | 32.52 | 32.52 | 83,100 |
25 mar 2024 | 32.31 | 32.86 | 32.17 | 32.50 | 32.50 | 133,700 |
22 mar 2024 | 33.01 | 33.01 | 32.14 | 32.14 | 32.14 | 58,200 |
21 mar 2024 | 33.02 | 33.27 | 32.66 | 32.83 | 32.83 | 151,900 |
20 mar 2024 | 31.63 | 32.91 | 31.43 | 32.85 | 32.85 | 98,800 |
19 mar 2024 | 31.75 | 32.48 | 31.75 | 31.82 | 31.82 | 127,100 |
18 mar 2024 | 32.30 | 32.38 | 31.71 | 32.05 | 32.05 | 126,500 |
15 mar 2024 | 31.28 | 31.94 | 31.28 | 31.94 | 31.94 | 200,200 |
14 mar 2024 | 31.21 | 31.85 | 31.21 | 31.49 | 31.49 | 242,700 |
13 mar 2024 | 31.19 | 31.78 | 31.19 | 31.37 | 31.37 | 144,400 |
12 mar 2024 | 31.63 | 32.05 | 31.00 | 31.29 | 31.29 | 292,800 |
11 mar 2024 | 32.98 | 33.11 | 31.71 | 31.79 | 31.79 | 125,500 |
08 mar 2024 | 33.23 | 33.31 | 32.95 | 33.13 | 33.13 | 143,300 |
07 mar 2024 | 32.27 | 33.12 | 32.09 | 32.92 | 32.92 | 178,000 |
07 mar 2024 | 0.15 Dividendo | |||||
06 mar 2024 | 32.83 | 32.88 | 32.10 | 32.39 | 32.24 | 137,900 |
05 mar 2024 | 33.05 | 33.33 | 32.19 | 32.41 | 32.26 | 137,700 |
04 mar 2024 | 34.46 | 35.38 | 33.38 | 33.42 | 33.27 | 110,200 |
01 mar 2024 | 33.90 | 34.38 | 33.27 | 34.04 | 33.88 | 231,300 |
29 feb 2024 | 33.93 | 34.36 | 33.65 | 34.00 | 33.84 | 230,600 |
28 feb 2024 | 33.77 | 34.38 | 33.18 | 33.80 | 33.64 | 286,000 |
27 feb 2024 | 30.36 | 34.88 | 30.32 | 34.44 | 34.28 | 465,900 |
26 feb 2024 | 29.70 | 29.70 | 28.58 | 28.95 | 28.82 | 236,800 |
23 feb 2024 | 29.06 | 29.59 | 28.81 | 29.55 | 29.41 | 116,300 |
22 feb 2024 | 29.23 | 29.40 | 28.80 | 29.01 | 28.88 | 98,400 |
21 feb 2024 | 28.98 | 29.31 | 28.52 | 29.31 | 29.17 | 80,500 |
20 feb 2024 | 28.56 | 29.20 | 28.52 | 28.90 | 28.77 | 350,700 |
16 feb 2024 | 29.65 | 29.80 | 28.84 | 28.84 | 28.71 | 104,400 |
15 feb 2024 | 29.82 | 30.19 | 29.53 | 29.82 | 29.68 | 116,000 |
14 feb 2024 | 29.38 | 29.79 | 29.16 | 29.75 | 29.61 | 135,000 |
13 feb 2024 | 30.22 | 30.40 | 28.78 | 28.89 | 28.76 | 149,100 |
12 feb 2024 | 30.10 | 31.03 | 30.10 | 30.90 | 30.76 | 68,700 |
09 feb 2024 | 30.29 | 30.44 | 29.92 | 30.05 | 29.91 | 155,400 |
08 feb 2024 | 29.59 | 30.22 | 29.51 | 30.05 | 29.91 | 102,900 |
07 feb 2024 | 30.47 | 30.48 | 29.65 | 29.65 | 29.51 | 147,800 |
06 feb 2024 | 30.68 | 30.86 | 30.20 | 30.47 | 30.33 | 116,000 |
05 feb 2024 | 30.63 | 30.68 | 30.08 | 30.61 | 30.47 | 114,600 |
02 feb 2024 | 30.13 | 30.83 | 29.97 | 30.73 | 30.59 | 113,600 |
01 feb 2024 | 30.25 | 30.47 | 29.49 | 30.41 | 30.27 | 146,000 |
31 ene 2024 | 29.98 | 30.54 | 29.94 | 29.97 | 29.83 | 152,600 |
30 ene 2024 | 30.01 | 30.40 | 29.80 | 30.21 | 30.07 | 193,700 |
29 ene 2024 | 29.90 | 30.34 | 29.60 | 30.22 | 30.08 | 108,400 |
26 ene 2024 | 29.37 | 29.70 | 28.80 | 29.56 | 29.42 | 292,400 |
25 ene 2024 | 29.57 | 29.60 | 28.88 | 29.16 | 29.02 | 167,000 |
24 ene 2024 | 28.33 | 29.27 | 28.20 | 29.27 | 29.13 | 135,200 |
23 ene 2024 | 28.60 | 28.70 | 28.18 | 28.20 | 28.07 | 116,300 |
22 ene 2024 | 27.92 | 28.43 | 27.83 | 28.38 | 28.25 | 74,100 |
19 ene 2024 | 27.80 | 27.80 | 27.07 | 27.68 | 27.55 | 70,700 |
18 ene 2024 | 27.35 | 27.64 | 27.10 | 27.62 | 27.49 | 91,500 |
17 ene 2024 | 26.81 | 27.26 | 26.81 | 27.20 | 27.07 | 154,700 |
16 ene 2024 | 26.95 | 27.24 | 26.73 | 27.12 | 26.99 | 107,100 |
12 ene 2024 | 27.62 | 27.62 | 27.06 | 27.22 | 27.09 | 72,300 |
11 ene 2024 | 27.33 | 27.33 | 26.52 | 27.26 | 27.13 | 115,700 |
10 ene 2024 | 27.20 | 27.30 | 26.86 | 27.30 | 27.17 | 88,700 |
09 ene 2024 | 27.56 | 27.56 | 27.01 | 27.21 | 27.08 | 87,700 |
08 ene 2024 | 27.40 | 28.01 | 27.33 | 27.88 | 27.75 | 150,500 |
05 ene 2024 | 27.09 | 27.44 | 26.65 | 27.31 | 27.18 | 157,200 |
04 ene 2024 | 28.04 | 28.04 | 27.15 | 27.23 | 27.10 | 94,400 |
03 ene 2024 | 28.46 | 28.73 | 27.84 | 27.92 | 27.79 | 84,400 |
02 ene 2024 | 29.30 | 29.67 | 28.44 | 28.56 | 28.43 | 255,600 |
29 dic 2023 | 29.37 | 29.64 | 29.30 | 29.53 | 29.39 | 87,200 |
28 dic 2023 | 29.31 | 29.60 | 29.25 | 29.46 | 29.32 | 57,000 |
27 dic 2023 | 29.26 | 29.52 | 29.12 | 29.48 | 29.34 | 111,000 |
26 dic 2023 | 29.35 | 29.75 | 29.12 | 29.28 | 29.14 | 67,100 |
22 dic 2023 | 29.52 | 29.85 | 28.98 | 29.24 | 29.10 | 73,900 |
21 dic 2023 | 28.98 | 29.88 | 28.70 | 29.59 | 29.45 | 195,000 |
20 dic 2023 | 28.98 | 29.70 | 28.73 | 28.78 | 28.65 | 123,900 |
19 dic 2023 | 28.42 | 29.14 | 28.42 | 28.98 | 28.85 | 124,800 |
18 dic 2023 | 28.27 | 28.49 | 27.97 | 28.20 | 28.07 | 129,300 |
15 dic 2023 | 28.94 | 29.18 | 28.05 | 28.07 | 27.94 | 319,800 |
14 dic 2023 | 28.49 | 29.12 | 28.27 | 28.54 | 28.41 | 171,300 |
13 dic 2023 | 27.99 | 28.12 | 27.20 | 28.07 | 27.94 | 197,200 |
12 dic 2023 | 28.24 | 28.39 | 27.85 | 28.05 | 27.92 | 151,200 |
11 dic 2023 | 28.10 | 28.26 | 28.02 | 28.15 | 28.02 | 100,600 |
*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. |