Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 29.69 | 29.81 | 29.69 | 29.78 | 29.78 | 114,400 |
07 may 2024 | 29.85 | 29.94 | 29.79 | 29.87 | 29.87 | 42,200 |
06 may 2024 | 29.70 | 29.84 | 29.70 | 29.83 | 29.83 | 53,700 |
03 may 2024 | 29.59 | 29.63 | 29.41 | 29.58 | 29.58 | 36,700 |
02 may 2024 | 29.20 | 29.36 | 29.12 | 29.31 | 29.31 | 32,700 |
01 may 2024 | 28.98 | 29.23 | 28.83 | 28.86 | 28.86 | 47,100 |
30 abr 2024 | 29.23 | 29.28 | 28.96 | 28.97 | 28.97 | 68,100 |
29 abr 2024 | 29.31 | 29.42 | 29.27 | 29.35 | 29.35 | 53,900 |
26 abr 2024 | 29.15 | 29.28 | 29.14 | 29.27 | 29.27 | 60,600 |
25 abr 2024 | 28.74 | 29.05 | 28.70 | 28.99 | 28.99 | 74,700 |
24 abr 2024 | 29.20 | 29.22 | 29.02 | 29.12 | 29.12 | 37,800 |
23 abr 2024 | 28.99 | 29.28 | 28.98 | 29.18 | 29.18 | 50,000 |
22 abr 2024 | 28.77 | 29.03 | 28.77 | 28.99 | 28.99 | 38,800 |
19 abr 2024 | 28.75 | 28.75 | 28.56 | 28.67 | 28.67 | 82,600 |
18 abr 2024 | 28.68 | 28.83 | 28.58 | 28.66 | 28.66 | 90,300 |
17 abr 2024 | 28.78 | 28.79 | 28.56 | 28.72 | 28.72 | 81,400 |
16 abr 2024 | 28.63 | 28.69 | 28.51 | 28.57 | 28.57 | 59,500 |
15 abr 2024 | 29.32 | 29.33 | 28.85 | 28.93 | 28.93 | 44,100 |
12 abr 2024 | 29.19 | 29.29 | 28.94 | 29.02 | 29.02 | 60,000 |
11 abr 2024 | 29.47 | 29.49 | 29.13 | 29.49 | 29.49 | 42,900 |
10 abr 2024 | 29.35 | 29.50 | 29.27 | 29.33 | 29.33 | 65,800 |
09 abr 2024 | 29.90 | 29.91 | 29.65 | 29.73 | 29.73 | 42,200 |
08 abr 2024 | 29.78 | 29.81 | 29.72 | 29.73 | 29.73 | 62,700 |
05 abr 2024 | 29.42 | 29.66 | 29.41 | 29.63 | 29.63 | 96,400 |
04 abr 2024 | 29.91 | 29.93 | 29.47 | 29.51 | 29.51 | 1,521,900 |
03 abr 2024 | 29.46 | 29.74 | 29.46 | 29.67 | 29.67 | 72,200 |
02 abr 2024 | 29.44 | 29.51 | 29.39 | 29.51 | 29.51 | 51,900 |
01 abr 2024 | 29.72 | 29.84 | 29.61 | 29.71 | 29.71 | 64,900 |
28 mar 2024 | 29.77 | 29.86 | 29.77 | 29.84 | 29.84 | 92,700 |
27 mar 2024 | 29.76 | 29.88 | 29.68 | 29.88 | 29.88 | 118,600 |
26 mar 2024 | 29.72 | 29.76 | 29.62 | 29.67 | 29.67 | 46,500 |
25 mar 2024 | 29.52 | 29.68 | 29.52 | 29.54 | 29.54 | 64,500 |
22 mar 2024 | 29.70 | 29.70 | 29.58 | 29.59 | 29.59 | 68,300 |
21 mar 2024 | 29.76 | 29.81 | 29.71 | 29.73 | 29.73 | 50,900 |
20 mar 2024 | 29.47 | 29.80 | 29.42 | 29.73 | 29.73 | 58,500 |
19 mar 2024 | 29.45 | 29.54 | 29.39 | 29.50 | 29.50 | 44,900 |
18 mar 2024 | 29.52 | 29.52 | 29.38 | 29.42 | 29.42 | 228,500 |
15 mar 2024 | 29.49 | 29.50 | 29.30 | 29.40 | 29.40 | 633,400 |
14 mar 2024 | 29.65 | 29.65 | 29.31 | 29.43 | 29.43 | 437,600 |
13 mar 2024 | 29.61 | 29.69 | 29.59 | 29.65 | 29.65 | 345,900 |
12 mar 2024 | 29.49 | 29.68 | 29.40 | 29.66 | 29.66 | 784,800 |
11 mar 2024 | 29.39 | 29.45 | 29.31 | 29.45 | 29.45 | 526,400 |
08 mar 2024 | 29.79 | 29.80 | 29.55 | 29.58 | 29.58 | 52,600 |
07 mar 2024 | 29.62 | 29.77 | 29.59 | 29.74 | 29.74 | 306,800 |
06 mar 2024 | 29.34 | 29.43 | 29.27 | 29.38 | 29.38 | 58,700 |
05 mar 2024 | 29.11 | 29.17 | 28.95 | 29.06 | 29.06 | 300,200 |
04 mar 2024 | 29.05 | 29.13 | 29.04 | 29.08 | 29.08 | 64,700 |
01 mar 2024 | 28.97 | 29.17 | 28.89 | 29.15 | 29.15 | 58,400 |
29 feb 2024 | 28.89 | 28.97 | 28.74 | 28.89 | 28.89 | 40,400 |
28 feb 2024 | 28.72 | 28.83 | 28.69 | 28.80 | 28.80 | 186,200 |
27 feb 2024 | 28.82 | 28.92 | 28.80 | 28.91 | 28.91 | 62,100 |
26 feb 2024 | 28.87 | 28.90 | 28.76 | 28.80 | 28.80 | 159,800 |
23 feb 2024 | 28.88 | 28.98 | 28.87 | 28.88 | 28.88 | 167,900 |
22 feb 2024 | 28.79 | 28.93 | 28.76 | 28.91 | 28.91 | 163,100 |
21 feb 2024 | 28.50 | 28.59 | 28.46 | 28.53 | 28.53 | 54,400 |
20 feb 2024 | 28.61 | 28.63 | 28.47 | 28.52 | 28.52 | 46,300 |
16 feb 2024 | 28.45 | 28.67 | 28.45 | 28.56 | 28.56 | 52,700 |
15 feb 2024 | 28.32 | 28.53 | 28.30 | 28.53 | 28.53 | 44,200 |
14 feb 2024 | 28.10 | 28.22 | 28.01 | 28.15 | 28.15 | 40,500 |
13 feb 2024 | 27.92 | 28.00 | 27.70 | 27.78 | 27.78 | 80,700 |
12 feb 2024 | 28.21 | 28.36 | 28.21 | 28.23 | 28.23 | 45,500 |
09 feb 2024 | 28.09 | 28.23 | 28.05 | 28.16 | 28.16 | 270,600 |
08 feb 2024 | 28.09 | 28.11 | 27.96 | 28.07 | 28.07 | 81,700 |
07 feb 2024 | 28.17 | 28.17 | 28.05 | 28.13 | 28.13 | 298,500 |
06 feb 2024 | 28.01 | 28.16 | 27.96 | 28.16 | 28.16 | 61,100 |
05 feb 2024 | 27.98 | 28.05 | 27.84 | 28.00 | 28.00 | 45,400 |
02 feb 2024 | 28.22 | 28.23 | 28.07 | 28.21 | 28.21 | 46,600 |
01 feb 2024 | 28.23 | 28.43 | 28.14 | 28.43 | 28.43 | 69,400 |
31 ene 2024 | 28.41 | 28.50 | 28.12 | 28.18 | 28.18 | 56,400 |
30 ene 2024 | 28.26 | 28.31 | 28.17 | 28.27 | 28.27 | 38,900 |
29 ene 2024 | 28.15 | 28.31 | 28.07 | 28.31 | 28.31 | 45,100 |
26 ene 2024 | 28.14 | 28.21 | 28.08 | 28.11 | 28.11 | 85,600 |
25 ene 2024 | 28.02 | 28.03 | 27.90 | 28.03 | 28.03 | 45,200 |
24 ene 2024 | 28.06 | 28.09 | 27.90 | 27.90 | 27.90 | 183,600 |
23 ene 2024 | 27.64 | 27.72 | 27.58 | 27.66 | 27.66 | 66,400 |
22 ene 2024 | 27.77 | 27.85 | 27.69 | 27.76 | 27.76 | 84,200 |
19 ene 2024 | 27.51 | 27.69 | 27.43 | 27.69 | 27.69 | 47,100 |
18 ene 2024 | 27.46 | 27.60 | 27.42 | 27.58 | 27.58 | 54,400 |
17 ene 2024 | 27.27 | 27.38 | 27.15 | 27.37 | 27.37 | 69,500 |
16 ene 2024 | 27.74 | 27.75 | 27.54 | 27.62 | 27.62 | 54,000 |
12 ene 2024 | 28.07 | 28.17 | 27.94 | 28.02 | 28.02 | 58,900 |
11 ene 2024 | 27.98 | 28.00 | 27.69 | 27.93 | 27.93 | 47,900 |
10 ene 2024 | 27.85 | 27.96 | 27.84 | 27.94 | 27.94 | 59,700 |
09 ene 2024 | 27.75 | 27.79 | 27.70 | 27.77 | 27.77 | 79,500 |
08 ene 2024 | 27.77 | 27.99 | 27.75 | 27.94 | 27.94 | 44,600 |
05 ene 2024 | 27.68 | 27.90 | 27.62 | 27.73 | 27.73 | 33,000 |
04 ene 2024 | 27.63 | 27.80 | 27.62 | 27.67 | 27.67 | 44,700 |
03 ene 2024 | 27.48 | 27.68 | 27.47 | 27.58 | 27.58 | 81,800 |
02 ene 2024 | 27.76 | 27.90 | 27.73 | 27.73 | 27.73 | 110,500 |
29 dic 2023 | 28.07 | 28.12 | 27.94 | 28.03 | 28.03 | 66,000 |
28 dic 2023 | 28.11 | 28.12 | 27.98 | 27.99 | 27.99 | 111,300 |
27 dic 2023 | 27.97 | 28.07 | 27.91 | 28.04 | 28.04 | 157,800 |
26 dic 2023 | 27.75 | 27.92 | 27.75 | 27.86 | 27.86 | 116,700 |
22 dic 2023 | 27.75 | 27.83 | 27.68 | 27.76 | 27.76 | 104,800 |
21 dic 2023 | 27.59 | 27.68 | 27.49 | 27.67 | 27.67 | 58,500 |
20 dic 2023 | 27.51 | 27.60 | 27.24 | 27.25 | 27.25 | 125,100 |
20 dic 2023 | 0.457 Dividendo | |||||
19 dic 2023 | 27.86 | 27.97 | 27.86 | 27.97 | 27.51 | 61,900 |
18 dic 2023 | 27.73 | 27.77 | 27.66 | 27.72 | 27.27 | 52,500 |
15 dic 2023 | 27.77 | 27.79 | 27.59 | 27.60 | 27.15 | 67,000 |
*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. |