Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 34.03 | 34.45 | 33.97 | 34.37 | 34.37 | 14,204 |
14 jun 2024 | 34.33 | 34.33 | 33.98 | 34.30 | 34.30 | 5,800 |
13 jun 2024 | 34.64 | 34.69 | 34.61 | 34.66 | 34.66 | 11,300 |
12 jun 2024 | 35.34 | 35.46 | 34.90 | 35.11 | 35.11 | 16,800 |
11 jun 2024 | 34.29 | 34.65 | 34.29 | 34.52 | 34.52 | 36,300 |
10 jun 2024 | 34.43 | 34.62 | 34.39 | 34.62 | 34.62 | 17,000 |
07 jun 2024 | 34.73 | 34.79 | 34.53 | 34.72 | 34.72 | 66,500 |
06 jun 2024 | 35.08 | 35.10 | 34.95 | 34.99 | 34.99 | 27,200 |
05 jun 2024 | 35.09 | 35.25 | 34.76 | 35.25 | 35.25 | 19,100 |
04 jun 2024 | 35.19 | 35.19 | 34.77 | 34.81 | 34.81 | 7,800 |
03 jun 2024 | 35.63 | 35.96 | 34.88 | 35.31 | 35.31 | 9,100 |
31 may 2024 | 35.25 | 35.47 | 35.02 | 35.47 | 35.47 | 56,500 |
30 may 2024 | 34.80 | 35.06 | 34.80 | 34.94 | 34.94 | 32,300 |
29 may 2024 | 34.68 | 34.71 | 34.50 | 34.56 | 34.56 | 17,900 |
28 may 2024 | 35.47 | 35.47 | 35.04 | 35.15 | 35.15 | 9,100 |
24 may 2024 | 35.17 | 35.30 | 35.13 | 35.23 | 35.23 | 14,400 |
23 may 2024 | 35.75 | 35.75 | 34.77 | 35.07 | 35.07 | 15,900 |
22 may 2024 | 35.67 | 35.80 | 35.54 | 35.56 | 35.56 | 18,400 |
21 may 2024 | 35.74 | 35.81 | 35.69 | 35.79 | 35.79 | 20,200 |
20 may 2024 | 35.88 | 36.05 | 35.86 | 35.87 | 35.87 | 14,300 |
17 may 2024 | 35.91 | 35.96 | 35.83 | 35.86 | 35.86 | 18,100 |
16 may 2024 | 35.99 | 35.99 | 35.86 | 35.93 | 35.93 | 25,400 |
15 may 2024 | 35.95 | 36.17 | 35.90 | 36.17 | 36.17 | 33,300 |
14 may 2024 | 35.84 | 35.95 | 35.72 | 35.86 | 35.86 | 12,400 |
13 may 2024 | 35.69 | 35.80 | 35.44 | 35.58 | 35.58 | 43,200 |
10 may 2024 | 35.52 | 35.52 | 35.34 | 35.44 | 35.44 | 25,500 |
09 may 2024 | 35.04 | 35.51 | 35.04 | 35.47 | 35.47 | 14,500 |
08 may 2024 | 35.06 | 35.18 | 35.01 | 35.18 | 35.18 | 15,500 |
07 may 2024 | 35.11 | 35.38 | 35.11 | 35.22 | 35.22 | 8,300 |
06 may 2024 | 34.90 | 35.08 | 34.90 | 35.07 | 35.07 | 32,700 |
03 may 2024 | 35.05 | 35.05 | 34.60 | 34.67 | 34.67 | 29,500 |
02 may 2024 | 34.12 | 34.49 | 34.08 | 34.46 | 34.46 | 271,200 |
01 may 2024 | 33.88 | 34.52 | 33.88 | 33.90 | 33.90 | 22,400 |
30 abr 2024 | 34.07 | 34.21 | 33.84 | 33.88 | 33.88 | 77,400 |
29 abr 2024 | 34.26 | 34.44 | 34.26 | 34.40 | 34.40 | 8,200 |
26 abr 2024 | 34.22 | 34.22 | 34.09 | 34.13 | 34.13 | 39,900 |
25 abr 2024 | 33.65 | 33.99 | 33.65 | 33.99 | 33.99 | 58,900 |
24 abr 2024 | 34.10 | 34.22 | 33.88 | 34.10 | 34.10 | 15,400 |
23 abr 2024 | 34.03 | 34.29 | 34.03 | 34.11 | 34.11 | 13,900 |
22 abr 2024 | 33.32 | 33.77 | 33.31 | 33.61 | 33.61 | 54,900 |
19 abr 2024 | 33.35 | 33.40 | 33.18 | 33.40 | 33.40 | 8,200 |
18 abr 2024 | 33.10 | 33.46 | 33.02 | 33.14 | 33.14 | 18,200 |
17 abr 2024 | 33.43 | 33.45 | 32.98 | 32.98 | 32.98 | 23,500 |
16 abr 2024 | 33.16 | 33.47 | 33.16 | 33.33 | 33.33 | 26,000 |
15 abr 2024 | 34.12 | 34.12 | 33.25 | 33.57 | 33.57 | 205,500 |
12 abr 2024 | 34.28 | 34.36 | 33.82 | 33.91 | 33.91 | 19,600 |
11 abr 2024 | 34.47 | 34.58 | 34.17 | 34.46 | 34.46 | 22,600 |
10 abr 2024 | 34.59 | 34.60 | 34.15 | 34.29 | 34.29 | 11,900 |
09 abr 2024 | 35.30 | 35.41 | 35.16 | 35.41 | 35.41 | 24,700 |
08 abr 2024 | 35.12 | 35.24 | 35.05 | 35.14 | 35.14 | 28,200 |
05 abr 2024 | 34.69 | 35.01 | 34.69 | 34.89 | 34.89 | 31,700 |
04 abr 2024 | 35.40 | 35.53 | 34.74 | 34.80 | 34.80 | 36,200 |
03 abr 2024 | 34.85 | 35.15 | 34.85 | 35.07 | 35.07 | 20,200 |
02 abr 2024 | 35.17 | 35.21 | 34.78 | 34.96 | 34.96 | 35,500 |
01 abr 2024 | 36.32 | 36.32 | 35.52 | 35.53 | 35.53 | 47,900 |
28 mar 2024 | 36.00 | 36.14 | 35.90 | 36.01 | 36.01 | 18,000 |
27 mar 2024 | 35.41 | 35.83 | 35.36 | 35.83 | 35.83 | 19,100 |
27 mar 2024 | 0.124 Dividendo | |||||
26 mar 2024 | 35.34 | 35.35 | 35.10 | 35.11 | 34.99 | 25,400 |
25 mar 2024 | 35.31 | 35.32 | 35.16 | 35.16 | 35.04 | 11,500 |
22 mar 2024 | 35.24 | 35.32 | 35.08 | 35.20 | 35.08 | 9,600 |
21 mar 2024 | 35.61 | 35.65 | 35.50 | 35.55 | 35.42 | 15,300 |
20 mar 2024 | 34.52 | 35.21 | 34.52 | 35.15 | 35.03 | 23,400 |
19 mar 2024 | 34.26 | 34.69 | 34.26 | 34.69 | 34.57 | 21,400 |
18 mar 2024 | 35.03 | 35.03 | 34.34 | 34.40 | 34.28 | 21,200 |
15 mar 2024 | 34.36 | 34.64 | 34.36 | 34.60 | 34.48 | 20,600 |
14 mar 2024 | 34.95 | 34.95 | 34.20 | 34.35 | 34.23 | 20,200 |
13 mar 2024 | 35.10 | 35.15 | 34.98 | 34.99 | 34.87 | 18,400 |
12 mar 2024 | 35.03 | 35.03 | 34.75 | 34.95 | 34.83 | 7,700 |
11 mar 2024 | 35.15 | 35.15 | 34.96 | 34.99 | 34.87 | 16,200 |
08 mar 2024 | 35.54 | 35.63 | 35.12 | 35.18 | 35.06 | 23,900 |
07 mar 2024 | 35.27 | 35.33 | 35.17 | 35.19 | 35.07 | 11,700 |
06 mar 2024 | 35.13 | 35.13 | 34.89 | 34.91 | 34.79 | 15,700 |
05 mar 2024 | 34.74 | 35.01 | 34.74 | 34.78 | 34.66 | 26,300 |
04 mar 2024 | 35.02 | 35.16 | 34.96 | 34.98 | 34.86 | 31,900 |
01 mar 2024 | 34.60 | 34.97 | 34.45 | 34.75 | 34.63 | 24,900 |
29 feb 2024 | 34.77 | 34.89 | 34.52 | 34.56 | 34.44 | 14,200 |
28 feb 2024 | 34.39 | 34.62 | 34.37 | 34.44 | 34.32 | 90,500 |
27 feb 2024 | 34.47 | 34.67 | 34.45 | 34.67 | 34.55 | 17,700 |
26 feb 2024 | 34.15 | 34.32 | 34.11 | 34.19 | 34.07 | 43,700 |
23 feb 2024 | 34.19 | 34.39 | 34.10 | 34.26 | 34.14 | 36,900 |
22 feb 2024 | 34.09 | 34.17 | 33.94 | 34.17 | 34.05 | 34,200 |
21 feb 2024 | 33.97 | 33.99 | 33.65 | 33.99 | 33.87 | 255,300 |
20 feb 2024 | 34.02 | 34.10 | 33.87 | 34.06 | 33.94 | 15,700 |
16 feb 2024 | 34.28 | 34.58 | 34.24 | 34.31 | 34.19 | 15,500 |
15 feb 2024 | 34.32 | 34.69 | 34.23 | 34.67 | 34.54 | 18,900 |
14 feb 2024 | 33.63 | 34.07 | 33.60 | 34.06 | 33.94 | 17,400 |
13 feb 2024 | 33.66 | 33.66 | 33.12 | 33.29 | 33.17 | 8,400 |
12 feb 2024 | 34.21 | 34.70 | 34.21 | 34.52 | 34.40 | 25,700 |
09 feb 2024 | 33.72 | 34.06 | 33.65 | 34.01 | 33.89 | 18,600 |
08 feb 2024 | 33.16 | 33.70 | 33.13 | 33.65 | 33.53 | 17,600 |
07 feb 2024 | 33.33 | 33.40 | 33.03 | 33.22 | 33.10 | 24,500 |
06 feb 2024 | 33.20 | 33.34 | 33.11 | 33.17 | 33.05 | 30,700 |
05 feb 2024 | 32.91 | 33.17 | 32.84 | 33.03 | 32.91 | 49,500 |
02 feb 2024 | 33.19 | 33.60 | 33.17 | 33.57 | 33.45 | 64,100 |
01 feb 2024 | 33.15 | 33.71 | 33.05 | 33.65 | 33.53 | 32,000 |
31 ene 2024 | 34.31 | 34.31 | 33.25 | 33.34 | 33.22 | 70,700 |
30 ene 2024 | 34.22 | 34.22 | 34.07 | 34.14 | 34.02 | 10,300 |
29 ene 2024 | 34.58 | 34.58 | 33.91 | 34.32 | 34.20 | 28,800 |
26 ene 2024 | 34.02 | 34.17 | 33.90 | 33.90 | 33.78 | 19,700 |
*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. |