Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 31.40 | 31.59 | 30.83 | 31.31 | 31.31 | 36,496,200 |
01 jun 2023 | 31.80 | 31.94 | 31.02 | 31.13 | 31.13 | 52,667,400 |
31 may 2023 | 29.70 | 32.29 | 29.67 | 31.44 | 31.44 | 136,243,800 |
30 may 2023 | 29.70 | 30.04 | 29.00 | 29.99 | 29.99 | 54,874,800 |
26 may 2023 | 27.44 | 29.09 | 27.10 | 29.00 | 29.00 | 71,910,600 |
25 may 2023 | 28.29 | 28.29 | 26.86 | 27.40 | 27.40 | 78,009,400 |
24 may 2023 | 29.31 | 29.49 | 28.82 | 29.00 | 29.00 | 28,045,800 |
23 may 2023 | 30.05 | 30.20 | 29.49 | 29.51 | 29.51 | 29,400,900 |
22 may 2023 | 29.85 | 30.45 | 29.82 | 30.28 | 30.28 | 28,693,400 |
19 may 2023 | 29.60 | 30.24 | 29.50 | 29.93 | 29.93 | 40,668,700 |
18 may 2023 | 29.00 | 29.76 | 28.87 | 29.68 | 29.68 | 36,529,200 |
17 may 2023 | 29.52 | 29.56 | 28.68 | 28.87 | 28.87 | 41,667,300 |
16 may 2023 | 29.62 | 29.90 | 29.21 | 29.22 | 29.22 | 22,812,000 |
15 may 2023 | 28.90 | 29.83 | 28.88 | 29.80 | 29.80 | 28,717,500 |
12 may 2023 | 29.03 | 29.10 | 28.72 | 28.95 | 28.95 | 24,147,300 |
11 may 2023 | 29.60 | 29.68 | 28.82 | 28.86 | 28.86 | 47,144,400 |
10 may 2023 | 30.29 | 30.40 | 29.49 | 29.97 | 29.97 | 40,526,500 |
09 may 2023 | 30.38 | 30.58 | 29.91 | 30.10 | 30.10 | 30,706,500 |
08 may 2023 | 30.70 | 30.84 | 30.39 | 30.77 | 30.77 | 30,882,800 |
05 may 2023 | 31.38 | 31.41 | 30.73 | 30.99 | 30.99 | 35,010,800 |
04 may 2023 | 30.44 | 31.72 | 30.38 | 31.24 | 31.24 | 46,104,000 |
04 may 2023 | 0.125 Dividendo | |||||
03 may 2023 | 30.64 | 31.11 | 30.25 | 30.65 | 30.52 | 45,554,500 |
02 may 2023 | 30.30 | 30.58 | 29.75 | 29.77 | 29.65 | 33,463,400 |
01 may 2023 | 31.11 | 31.24 | 30.28 | 30.30 | 30.18 | 36,918,500 |
28 abr 2023 | 31.98 | 32.57 | 30.81 | 31.06 | 30.93 | 80,229,700 |
27 abr 2023 | 28.75 | 29.95 | 28.51 | 29.86 | 29.74 | 60,186,200 |
26 abr 2023 | 29.20 | 29.81 | 28.84 | 29.05 | 28.93 | 41,218,800 |
25 abr 2023 | 29.44 | 29.57 | 28.87 | 28.88 | 28.76 | 38,289,900 |
24 abr 2023 | 30.13 | 30.37 | 29.61 | 29.66 | 29.54 | 38,732,500 |
21 abr 2023 | 30.84 | 30.84 | 30.23 | 30.30 | 30.18 | 28,655,800 |
20 abr 2023 | 30.76 | 31.25 | 30.71 | 30.86 | 30.73 | 30,255,100 |
19 abr 2023 | 31.10 | 31.52 | 31.08 | 31.15 | 31.02 | 25,746,600 |
18 abr 2023 | 32.43 | 32.46 | 31.78 | 31.83 | 31.70 | 26,041,400 |
17 abr 2023 | 31.95 | 32.64 | 31.77 | 32.14 | 32.01 | 29,601,100 |
14 abr 2023 | 32.00 | 32.24 | 31.69 | 31.89 | 31.76 | 24,623,600 |
13 abr 2023 | 31.82 | 32.43 | 31.65 | 32.13 | 32.00 | 29,722,300 |
12 abr 2023 | 32.77 | 32.89 | 31.96 | 32.02 | 31.89 | 37,070,800 |
11 abr 2023 | 32.66 | 33.11 | 32.32 | 32.35 | 32.22 | 27,059,100 |
10 abr 2023 | 32.60 | 32.76 | 32.20 | 32.52 | 32.39 | 30,534,400 |
06 abr 2023 | 32.60 | 33.00 | 32.46 | 32.81 | 32.68 | 28,551,900 |
05 abr 2023 | 32.80 | 32.99 | 32.34 | 32.83 | 32.70 | 39,615,700 |
04 abr 2023 | 32.85 | 33.84 | 32.84 | 33.10 | 32.97 | 55,714,100 |
03 abr 2023 | 32.94 | 33.56 | 32.54 | 32.89 | 32.76 | 57,038,300 |
31 mar 2023 | 31.80 | 32.90 | 31.73 | 32.67 | 32.54 | 59,765,000 |
30 mar 2023 | 31.85 | 32.58 | 31.81 | 32.09 | 31.96 | 70,077,600 |
29 mar 2023 | 29.77 | 31.89 | 29.76 | 31.52 | 31.39 | 85,556,200 |
28 mar 2023 | 29.08 | 29.33 | 28.63 | 29.29 | 29.17 | 37,407,900 |
27 mar 2023 | 29.37 | 29.73 | 29.08 | 29.18 | 29.06 | 34,758,200 |
24 mar 2023 | 29.04 | 29.81 | 28.93 | 29.36 | 29.24 | 55,912,100 |
23 mar 2023 | 28.38 | 29.16 | 28.22 | 29.03 | 28.91 | 43,785,500 |
22 mar 2023 | 28.48 | 29.12 | 28.10 | 28.13 | 28.02 | 37,415,500 |
21 mar 2023 | 29.00 | 29.17 | 27.98 | 28.46 | 28.34 | 55,650,800 |
20 mar 2023 | 29.80 | 29.90 | 28.63 | 29.16 | 29.04 | 38,780,100 |
17 mar 2023 | 29.92 | 31.00 | 29.44 | 29.81 | 29.69 | 80,628,500 |
16 mar 2023 | 28.39 | 30.27 | 28.39 | 30.18 | 30.06 | 75,779,500 |
15 mar 2023 | 27.73 | 28.50 | 27.66 | 28.41 | 28.29 | 49,322,800 |
14 mar 2023 | 27.35 | 28.10 | 27.25 | 28.01 | 27.90 | 47,689,800 |
13 mar 2023 | 26.74 | 27.31 | 26.61 | 26.95 | 26.84 | 50,977,000 |
10 mar 2023 | 26.55 | 27.52 | 26.32 | 27.22 | 27.11 | 65,187,000 |
09 mar 2023 | 25.98 | 26.98 | 25.97 | 26.44 | 26.33 | 54,886,100 |
08 mar 2023 | 25.56 | 26.01 | 25.45 | 25.98 | 25.87 | 36,071,900 |
07 mar 2023 | 25.84 | 25.99 | 25.50 | 25.53 | 25.43 | 43,164,600 |
06 mar 2023 | 26.47 | 26.54 | 25.93 | 25.99 | 25.88 | 37,879,800 |
03 mar 2023 | 26.20 | 26.48 | 26.01 | 26.40 | 26.29 | 36,744,900 |
02 mar 2023 | 25.21 | 26.30 | 25.12 | 26.20 | 26.09 | 48,309,300 |
01 mar 2023 | 25.03 | 25.92 | 24.97 | 25.33 | 25.23 | 47,823,400 |
28 feb 2023 | 24.94 | 25.12 | 24.73 | 24.93 | 24.83 | 50,255,300 |
27 feb 2023 | 25.55 | 25.58 | 24.88 | 24.90 | 24.80 | 37,657,000 |
24 feb 2023 | 25.22 | 25.35 | 24.92 | 25.14 | 25.04 | 44,089,900 |
23 feb 2023 | 25.78 | 26.08 | 25.32 | 25.61 | 25.51 | 56,473,200 |
22 feb 2023 | 25.91 | 26.90 | 25.30 | 25.47 | 25.37 | 89,195,300 |
21 feb 2023 | 27.11 | 27.27 | 26.04 | 26.06 | 25.95 | 63,668,400 |
17 feb 2023 | 28.00 | 28.07 | 27.38 | 27.61 | 27.50 | 32,086,200 |
16 feb 2023 | 28.50 | 28.83 | 28.13 | 28.20 | 28.08 | 28,972,500 |
15 feb 2023 | 28.36 | 28.88 | 28.16 | 28.85 | 28.73 | 23,359,400 |
14 feb 2023 | 28.38 | 28.72 | 27.99 | 28.64 | 28.52 | 27,928,900 |
13 feb 2023 | 27.87 | 28.55 | 27.72 | 28.55 | 28.43 | 32,347,500 |
10 feb 2023 | 27.63 | 27.99 | 27.34 | 27.80 | 27.69 | 31,232,500 |
09 feb 2023 | 28.68 | 28.82 | 27.57 | 27.73 | 27.62 | 43,906,400 |
08 feb 2023 | 28.95 | 29.12 | 28.21 | 28.24 | 28.12 | 36,479,100 |
07 feb 2023 | 28.65 | 29.27 | 28.43 | 29.05 | 28.93 | 50,780,800 |
06 feb 2023 | 29.55 | 29.65 | 28.61 | 28.69 | 28.57 | 48,726,400 |
06 feb 2023 | 0.365 Dividendo | |||||
03 feb 2023 | 29.62 | 31.17 | 29.53 | 30.32 | 29.83 | 57,603,100 |
02 feb 2023 | 29.25 | 30.30 | 28.80 | 30.19 | 29.70 | 62,230,700 |
01 feb 2023 | 27.89 | 29.43 | 27.68 | 29.07 | 28.60 | 63,330,600 |
31 ene 2023 | 27.78 | 28.29 | 27.53 | 28.26 | 27.81 | 52,621,600 |
30 ene 2023 | 27.72 | 28.51 | 27.67 | 27.95 | 27.50 | 55,145,800 |
27 ene 2023 | 27.07 | 28.24 | 26.78 | 28.16 | 27.71 | 148,548,200 |
26 ene 2023 | 30.06 | 30.11 | 29.33 | 30.09 | 29.61 | 56,088,100 |
25 ene 2023 | 29.52 | 29.89 | 29.17 | 29.70 | 29.22 | 28,268,000 |
24 ene 2023 | 29.94 | 30.19 | 29.73 | 29.92 | 29.44 | 24,855,100 |
23 ene 2023 | 29.33 | 30.49 | 29.18 | 30.27 | 29.78 | 38,795,800 |
20 ene 2023 | 28.42 | 29.23 | 28.25 | 29.22 | 28.75 | 35,158,500 |
19 ene 2023 | 28.61 | 28.76 | 28.24 | 28.42 | 27.96 | 36,886,600 |
18 ene 2023 | 29.80 | 29.82 | 28.63 | 28.81 | 28.35 | 44,199,600 |
17 ene 2023 | 30.18 | 30.26 | 29.52 | 29.60 | 29.12 | 34,759,100 |
13 ene 2023 | 29.97 | 30.17 | 29.81 | 30.11 | 29.63 | 31,361,900 |
12 ene 2023 | 29.98 | 30.38 | 29.47 | 30.29 | 29.80 | 28,963,900 |
*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. |