Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 30.88 | 30.88 | 30.53 | 30.64 | 30.64 | 42,500 |
20 jun 2024 | 30.88 | 31.03 | 30.68 | 30.82 | 30.82 | 57,200 |
18 jun 2024 | 30.87 | 31.00 | 30.72 | 30.96 | 30.96 | 48,800 |
17 jun 2024 | 30.67 | 30.89 | 30.44 | 30.81 | 30.81 | 66,400 |
14 jun 2024 | 30.71 | 30.71 | 30.43 | 30.59 | 30.59 | 37,300 |
13 jun 2024 | 31.18 | 31.18 | 30.73 | 30.85 | 30.85 | 46,200 |
12 jun 2024 | 31.48 | 31.48 | 31.15 | 31.27 | 31.27 | 79,400 |
11 jun 2024 | 30.90 | 30.93 | 30.62 | 30.90 | 30.90 | 37,500 |
10 jun 2024 | 31.04 | 31.21 | 30.83 | 31.21 | 31.21 | 44,100 |
07 jun 2024 | 31.32 | 31.33 | 31.00 | 31.22 | 31.22 | 190,600 |
06 jun 2024 | 31.48 | 31.48 | 31.23 | 31.40 | 31.40 | 312,100 |
05 jun 2024 | 31.26 | 31.35 | 30.99 | 31.35 | 31.35 | 49,200 |
04 jun 2024 | 30.91 | 30.99 | 30.70 | 30.99 | 30.99 | 41,600 |
03 jun 2024 | 30.98 | 30.98 | 30.56 | 30.95 | 30.95 | 34,700 |
31 may 2024 | 30.76 | 30.84 | 30.56 | 30.84 | 30.84 | 28,600 |
30 may 2024 | 30.49 | 30.67 | 30.39 | 30.54 | 30.54 | 217,100 |
29 may 2024 | 30.48 | 30.48 | 30.27 | 30.35 | 30.35 | 44,300 |
28 may 2024 | 30.89 | 30.98 | 30.64 | 30.77 | 30.77 | 32,500 |
24 may 2024 | 30.87 | 31.04 | 30.69 | 30.69 | 30.69 | 107,000 |
23 may 2024 | 31.12 | 31.12 | 30.52 | 30.61 | 30.61 | 58,300 |
22 may 2024 | 30.87 | 30.88 | 30.56 | 30.67 | 30.67 | 38,800 |
21 may 2024 | 31.03 | 31.08 | 30.86 | 31.03 | 31.03 | 46,500 |
20 may 2024 | 31.24 | 31.24 | 30.97 | 31.13 | 31.13 | 64,300 |
17 may 2024 | 30.99 | 31.08 | 30.85 | 30.94 | 30.94 | 26,500 |
16 may 2024 | 31.07 | 31.07 | 30.93 | 31.00 | 31.00 | 30,100 |
15 may 2024 | 30.98 | 31.03 | 30.69 | 31.00 | 31.00 | 43,200 |
14 may 2024 | 30.69 | 30.74 | 30.57 | 30.69 | 30.69 | 19,300 |
13 may 2024 | 30.56 | 30.72 | 30.46 | 30.47 | 30.47 | 29,800 |
10 may 2024 | 30.60 | 30.60 | 30.44 | 30.47 | 30.47 | 38,700 |
09 may 2024 | 30.20 | 30.52 | 30.20 | 30.44 | 30.44 | 29,200 |
08 may 2024 | 30.29 | 30.29 | 30.12 | 30.17 | 30.17 | 63,900 |
07 may 2024 | 30.27 | 30.32 | 30.06 | 30.18 | 30.18 | 50,300 |
06 may 2024 | 30.09 | 30.14 | 29.87 | 30.14 | 30.14 | 85,300 |
03 may 2024 | 30.02 | 30.02 | 29.67 | 29.87 | 29.87 | 48,200 |
02 may 2024 | 29.57 | 29.58 | 29.32 | 29.48 | 29.48 | 39,500 |
01 may 2024 | 29.42 | 29.64 | 29.14 | 29.29 | 29.29 | 85,100 |
30 abr 2024 | 29.67 | 29.75 | 29.25 | 29.31 | 29.31 | 56,500 |
29 abr 2024 | 29.68 | 29.83 | 29.60 | 29.74 | 29.74 | 39,800 |
26 abr 2024 | 29.65 | 29.82 | 29.56 | 29.73 | 29.73 | 19,400 |
25 abr 2024 | 29.24 | 29.60 | 29.10 | 29.55 | 29.55 | 93,500 |
24 abr 2024 | 29.74 | 29.83 | 29.47 | 29.71 | 29.71 | 41,500 |
23 abr 2024 | 29.61 | 29.88 | 29.43 | 29.83 | 29.83 | 72,100 |
22 abr 2024 | 29.29 | 29.54 | 29.07 | 29.43 | 29.43 | 26,400 |
19 abr 2024 | 29.21 | 29.22 | 29.00 | 29.02 | 29.02 | 64,800 |
18 abr 2024 | 29.33 | 29.34 | 29.03 | 29.18 | 29.18 | 32,000 |
17 abr 2024 | 29.57 | 29.59 | 29.12 | 29.33 | 29.33 | 31,500 |
16 abr 2024 | 29.39 | 29.48 | 29.18 | 29.40 | 29.40 | 46,500 |
15 abr 2024 | 30.07 | 30.07 | 29.42 | 29.42 | 29.42 | 29,100 |
12 abr 2024 | 29.90 | 29.90 | 29.51 | 29.81 | 29.81 | 48,000 |
11 abr 2024 | 30.27 | 30.27 | 29.79 | 29.99 | 29.99 | 33,700 |
10 abr 2024 | 29.96 | 30.06 | 29.85 | 29.88 | 29.88 | 29,900 |
09 abr 2024 | 30.48 | 30.48 | 30.03 | 30.23 | 30.23 | 37,500 |
08 abr 2024 | 30.29 | 30.39 | 30.21 | 30.24 | 30.24 | 29,800 |
05 abr 2024 | 30.14 | 30.29 | 30.02 | 30.12 | 30.12 | 40,000 |
04 abr 2024 | 30.61 | 30.61 | 30.03 | 30.20 | 30.20 | 33,500 |
03 abr 2024 | 30.29 | 30.54 | 30.19 | 30.47 | 30.47 | 36,900 |
02 abr 2024 | 30.36 | 30.36 | 30.18 | 30.26 | 30.26 | 22,500 |
01 abr 2024 | 30.56 | 30.78 | 30.49 | 30.56 | 30.56 | 55,100 |
28 mar 2024 | 30.59 | 30.71 | 30.56 | 30.67 | 30.67 | 37,800 |
27 mar 2024 | 30.58 | 30.63 | 30.44 | 30.63 | 30.63 | 35,700 |
26 mar 2024 | 30.59 | 30.62 | 30.38 | 30.45 | 30.45 | 41,100 |
25 mar 2024 | 30.51 | 30.53 | 30.42 | 30.43 | 30.43 | 51,700 |
22 mar 2024 | 30.55 | 30.57 | 30.35 | 30.45 | 30.45 | 40,100 |
21 mar 2024 | 30.67 | 30.75 | 30.53 | 30.65 | 30.65 | 28,800 |
20 mar 2024 | 30.34 | 30.65 | 30.27 | 30.64 | 30.64 | 24,400 |
19 mar 2024 | 30.31 | 30.48 | 30.21 | 30.24 | 30.24 | 26,800 |
18 mar 2024 | 30.38 | 30.38 | 30.25 | 30.25 | 30.25 | 12,100 |
18 mar 2024 | 0.219 Dividendo | |||||
15 mar 2024 | 30.67 | 30.76 | 30.41 | 30.45 | 30.23 | 61,800 |
14 mar 2024 | 30.98 | 30.98 | 30.58 | 30.66 | 30.44 | 39,900 |
13 mar 2024 | 30.92 | 31.02 | 30.78 | 30.78 | 30.56 | 32,100 |
12 mar 2024 | 30.64 | 30.87 | 30.59 | 30.84 | 30.62 | 23,400 |
11 mar 2024 | 30.61 | 30.66 | 30.42 | 30.55 | 30.33 | 29,400 |
08 mar 2024 | 30.93 | 30.97 | 30.55 | 30.60 | 30.38 | 33,400 |
07 mar 2024 | 30.73 | 30.95 | 30.64 | 30.90 | 30.68 | 28,300 |
06 mar 2024 | 30.39 | 30.54 | 30.29 | 30.36 | 30.14 | 24,000 |
05 mar 2024 | 30.23 | 30.25 | 29.96 | 29.99 | 29.77 | 35,300 |
04 mar 2024 | 30.34 | 30.36 | 30.19 | 30.28 | 30.06 | 30,500 |
01 mar 2024 | 30.04 | 30.37 | 30.04 | 30.34 | 30.12 | 23,700 |
29 feb 2024 | 30.10 | 30.10 | 29.80 | 29.91 | 29.69 | 27,200 |
28 feb 2024 | 29.93 | 30.01 | 29.78 | 29.95 | 29.73 | 42,700 |
27 feb 2024 | 29.90 | 30.15 | 29.90 | 30.02 | 29.80 | 23,100 |
26 feb 2024 | 30.09 | 30.18 | 29.97 | 30.01 | 29.79 | 135,400 |
23 feb 2024 | 30.16 | 30.24 | 29.99 | 30.08 | 29.86 | 45,400 |
22 feb 2024 | 29.98 | 30.14 | 29.85 | 30.07 | 29.85 | 105,600 |
21 feb 2024 | 29.69 | 29.69 | 29.47 | 29.61 | 29.40 | 118,900 |
20 feb 2024 | 29.84 | 29.84 | 29.50 | 29.71 | 29.50 | 58,300 |
16 feb 2024 | 29.64 | 29.78 | 29.59 | 29.67 | 29.46 | 24,100 |
15 feb 2024 | 29.44 | 29.70 | 29.43 | 29.57 | 29.36 | 47,100 |
14 feb 2024 | 29.14 | 29.31 | 29.05 | 29.31 | 29.10 | 38,800 |
13 feb 2024 | 29.01 | 29.09 | 28.76 | 28.85 | 28.64 | 39,100 |
12 feb 2024 | 29.36 | 29.54 | 29.29 | 29.47 | 29.26 | 64,400 |
09 feb 2024 | 29.27 | 29.49 | 29.23 | 29.47 | 29.26 | 64,400 |
08 feb 2024 | 29.17 | 29.28 | 29.12 | 29.15 | 28.94 | 463,200 |
07 feb 2024 | 29.20 | 29.28 | 29.10 | 29.13 | 28.92 | 140,000 |
06 feb 2024 | 29.06 | 29.25 | 28.95 | 29.25 | 29.04 | 66,300 |
05 feb 2024 | 29.18 | 29.18 | 28.75 | 29.03 | 28.82 | 120,900 |
02 feb 2024 | 29.31 | 29.31 | 28.91 | 29.18 | 28.97 | 445,700 |
01 feb 2024 | 29.14 | 29.39 | 28.96 | 29.39 | 29.18 | 11,800 |
31 ene 2024 | 29.27 | 29.28 | 28.80 | 29.02 | 28.81 | 16,700 |
*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. |