Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 31.14 | 31.21 | 30.88 | 31.20 | 31.20 | 193,700 |
23 may 2024 | 31.77 | 31.77 | 30.80 | 30.97 | 30.97 | 187,300 |
22 may 2024 | 31.77 | 32.04 | 31.55 | 31.72 | 31.72 | 213,100 |
21 may 2024 | 31.46 | 31.95 | 31.46 | 31.85 | 31.85 | 154,100 |
20 may 2024 | 32.00 | 32.19 | 31.54 | 31.55 | 31.55 | 184,000 |
17 may 2024 | 32.24 | 32.28 | 32.06 | 32.10 | 32.10 | 240,800 |
16 may 2024 | 32.17 | 32.42 | 31.95 | 32.20 | 32.20 | 170,700 |
15 may 2024 | 32.24 | 32.31 | 31.87 | 32.17 | 32.17 | 235,800 |
14 may 2024 | 31.80 | 32.02 | 31.64 | 31.93 | 31.93 | 352,600 |
13 may 2024 | 31.67 | 31.82 | 31.37 | 31.41 | 31.41 | 284,700 |
10 may 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 31.48 | 148,900 |
09 may 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 31.46 | 366,500 |
09 may 2024 | 0.17 Dividendo | |||||
08 may 2024 | 31.00 | 31.31 | 31.00 | 31.18 | 31.01 | 133,700 |
07 may 2024 | 31.20 | 31.42 | 31.20 | 31.23 | 31.06 | 220,900 |
06 may 2024 | 31.49 | 31.49 | 31.12 | 31.14 | 30.97 | 158,100 |
03 may 2024 | 31.13 | 31.56 | 31.05 | 31.32 | 31.15 | 289,200 |
02 may 2024 | 30.39 | 30.82 | 30.36 | 30.73 | 30.56 | 626,700 |
01 may 2024 | 29.70 | 30.75 | 29.62 | 30.15 | 29.99 | 213,700 |
30 abr 2024 | 29.61 | 29.77 | 29.24 | 29.26 | 29.10 | 246,800 |
29 abr 2024 | 30.47 | 30.59 | 29.81 | 29.82 | 29.66 | 219,000 |
26 abr 2024 | 30.34 | 30.67 | 30.33 | 30.36 | 30.19 | 176,200 |
25 abr 2024 | 30.31 | 30.37 | 29.97 | 30.37 | 30.20 | 321,800 |
24 abr 2024 | 30.23 | 30.58 | 30.00 | 30.54 | 30.37 | 497,600 |
23 abr 2024 | 30.24 | 30.75 | 30.24 | 30.53 | 30.36 | 304,600 |
22 abr 2024 | 29.93 | 30.60 | 29.58 | 30.34 | 30.17 | 479,600 |
19 abr 2024 | 29.29 | 30.47 | 28.76 | 29.99 | 29.83 | 605,300 |
18 abr 2024 | 28.75 | 29.18 | 28.67 | 29.05 | 28.89 | 297,400 |
17 abr 2024 | 29.00 | 29.12 | 28.60 | 28.64 | 28.48 | 239,900 |
16 abr 2024 | 28.99 | 29.02 | 28.71 | 28.75 | 28.59 | 203,800 |
15 abr 2024 | 29.68 | 29.90 | 28.94 | 29.20 | 29.04 | 174,600 |
12 abr 2024 | 29.26 | 29.52 | 29.14 | 29.52 | 29.36 | 170,700 |
11 abr 2024 | 29.59 | 29.69 | 29.20 | 29.54 | 29.38 | 178,200 |
10 abr 2024 | 29.57 | 29.77 | 29.16 | 29.49 | 29.33 | 483,200 |
09 abr 2024 | 30.52 | 30.66 | 30.22 | 30.35 | 30.18 | 174,100 |
08 abr 2024 | 30.41 | 30.64 | 30.37 | 30.52 | 30.35 | 208,700 |
05 abr 2024 | 30.43 | 30.57 | 30.17 | 30.35 | 30.18 | 160,300 |
04 abr 2024 | 30.74 | 31.14 | 30.45 | 30.57 | 30.40 | 448,400 |
03 abr 2024 | 30.47 | 30.73 | 30.26 | 30.30 | 30.13 | 150,700 |
02 abr 2024 | 30.70 | 30.89 | 30.32 | 30.57 | 30.40 | 216,100 |
01 abr 2024 | 31.29 | 31.29 | 30.80 | 31.12 | 30.95 | 274,700 |
28 mar 2024 | 31.09 | 31.53 | 31.06 | 31.32 | 31.15 | 337,200 |
27 mar 2024 | 30.38 | 31.08 | 30.38 | 31.07 | 30.90 | 196,700 |
26 mar 2024 | 30.45 | 30.45 | 30.05 | 30.13 | 29.97 | 137,500 |
25 mar 2024 | 30.46 | 30.75 | 30.21 | 30.25 | 30.09 | 151,100 |
22 mar 2024 | 30.92 | 30.97 | 30.33 | 30.40 | 30.23 | 199,100 |
21 mar 2024 | 30.89 | 31.26 | 30.75 | 30.92 | 30.75 | 216,700 |
20 mar 2024 | 29.72 | 31.08 | 29.72 | 30.79 | 30.62 | 275,000 |
19 mar 2024 | 29.57 | 30.06 | 29.57 | 29.90 | 29.74 | 160,100 |
18 mar 2024 | 29.94 | 30.03 | 29.55 | 29.62 | 29.46 | 296,200 |
15 mar 2024 | 29.77 | 30.39 | 29.77 | 30.05 | 29.89 | 878,700 |
14 mar 2024 | 30.88 | 30.88 | 29.77 | 29.88 | 29.72 | 247,200 |
13 mar 2024 | 31.08 | 31.45 | 30.90 | 30.99 | 30.82 | 189,200 |
12 mar 2024 | 31.34 | 31.60 | 31.02 | 31.24 | 31.07 | 176,200 |
11 mar 2024 | 31.60 | 31.83 | 31.50 | 31.54 | 31.37 | 157,200 |
08 mar 2024 | 32.00 | 32.20 | 31.53 | 31.66 | 31.49 | 219,300 |
07 mar 2024 | 31.66 | 31.92 | 31.61 | 31.87 | 31.70 | 318,000 |
06 mar 2024 | 31.29 | 31.92 | 30.80 | 31.34 | 31.17 | 444,500 |
05 mar 2024 | 30.27 | 31.32 | 30.27 | 31.22 | 31.05 | 398,900 |
04 mar 2024 | 30.71 | 30.99 | 30.38 | 30.45 | 30.28 | 247,200 |
01 mar 2024 | 30.77 | 30.80 | 30.28 | 30.64 | 30.47 | 237,500 |
29 feb 2024 | 31.17 | 31.48 | 30.78 | 30.88 | 30.71 | 265,200 |
28 feb 2024 | 30.37 | 30.94 | 30.37 | 30.64 | 30.47 | 223,200 |
27 feb 2024 | 30.74 | 30.96 | 30.58 | 30.76 | 30.59 | 168,900 |
26 feb 2024 | 30.67 | 31.02 | 30.51 | 30.62 | 30.45 | 173,500 |
23 feb 2024 | 30.76 | 31.15 | 30.54 | 30.82 | 30.65 | 204,700 |
22 feb 2024 | 30.76 | 30.92 | 30.62 | 30.78 | 30.61 | 174,300 |
21 feb 2024 | 31.01 | 31.06 | 30.69 | 30.84 | 30.67 | 167,400 |
20 feb 2024 | 30.80 | 31.39 | 30.71 | 31.01 | 30.84 | 288,000 |
16 feb 2024 | 31.30 | 31.58 | 31.08 | 31.20 | 31.03 | 281,700 |
15 feb 2024 | 31.02 | 31.74 | 31.02 | 31.58 | 31.41 | 227,800 |
14 feb 2024 | 30.65 | 30.88 | 30.19 | 30.84 | 30.67 | 292,200 |
13 feb 2024 | 30.45 | 30.73 | 29.85 | 30.21 | 30.05 | 639,900 |
12 feb 2024 | 30.98 | 31.88 | 30.88 | 31.47 | 31.30 | 243,400 |
09 feb 2024 | 30.65 | 31.03 | 30.31 | 30.91 | 30.74 | 417,500 |
09 feb 2024 | 0.17 Dividendo | |||||
08 feb 2024 | 30.40 | 30.67 | 30.12 | 30.66 | 30.32 | 348,200 |
07 feb 2024 | 30.73 | 30.85 | 30.00 | 30.62 | 30.28 | 239,900 |
06 feb 2024 | 30.35 | 30.82 | 30.35 | 30.67 | 30.33 | 346,000 |
05 feb 2024 | 30.64 | 30.72 | 30.22 | 30.41 | 30.08 | 235,800 |
02 feb 2024 | 30.50 | 31.30 | 30.46 | 30.95 | 30.61 | 425,700 |
01 feb 2024 | 31.66 | 31.82 | 30.11 | 31.11 | 30.77 | 509,100 |
31 ene 2024 | 32.29 | 32.53 | 31.36 | 31.49 | 31.14 | 507,500 |
30 ene 2024 | 33.06 | 33.16 | 32.70 | 32.74 | 32.38 | 395,300 |
29 ene 2024 | 33.22 | 33.36 | 32.95 | 33.16 | 32.80 | 394,100 |
26 ene 2024 | 34.29 | 34.63 | 32.93 | 33.48 | 33.11 | 472,900 |
25 ene 2024 | 34.37 | 34.42 | 33.47 | 33.97 | 33.60 | 247,200 |
24 ene 2024 | 33.96 | 34.28 | 33.76 | 34.00 | 33.63 | 265,600 |
23 ene 2024 | 34.62 | 34.62 | 33.68 | 33.69 | 33.32 | 385,400 |
22 ene 2024 | 33.72 | 34.33 | 33.72 | 34.32 | 33.94 | 408,100 |
19 ene 2024 | 32.84 | 33.48 | 32.62 | 33.32 | 32.95 | 641,400 |
18 ene 2024 | 32.55 | 32.84 | 32.26 | 32.67 | 32.31 | 774,400 |
17 ene 2024 | 32.59 | 33.03 | 32.26 | 32.36 | 32.01 | 486,700 |
16 ene 2024 | 33.50 | 33.80 | 33.13 | 33.14 | 32.78 | 357,000 |
12 ene 2024 | 34.44 | 34.49 | 33.62 | 33.92 | 33.55 | 229,500 |
11 ene 2024 | 34.14 | 34.28 | 33.50 | 34.04 | 33.67 | 294,800 |
10 ene 2024 | 34.18 | 34.46 | 34.00 | 34.45 | 34.07 | 246,400 |
09 ene 2024 | 34.27 | 34.57 | 33.92 | 34.38 | 34.00 | 304,000 |
08 ene 2024 | 34.07 | 34.78 | 34.04 | 34.67 | 34.29 | 424,000 |
05 ene 2024 | 33.96 | 34.75 | 33.89 | 34.19 | 33.82 | 446,500 |
*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. |