Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 26.35 | 26.67 | 26.08 | 26.56 | 26.56 | 3,605,900 |
25 jul 2024 | 26.53 | 27.39 | 26.31 | 26.33 | 26.33 | 14,040,600 |
24 jul 2024 | 25.88 | 26.22 | 25.63 | 25.76 | 25.76 | 5,874,900 |
23 jul 2024 | 26.25 | 26.32 | 25.94 | 26.19 | 26.19 | 7,296,700 |
22 jul 2024 | 26.89 | 27.14 | 26.74 | 26.85 | 26.85 | 6,149,600 |
19 jul 2024 | 26.26 | 26.53 | 26.07 | 26.26 | 26.26 | 4,797,800 |
18 jul 2024 | 27.04 | 27.17 | 26.17 | 26.28 | 26.28 | 9,427,500 |
17 jul 2024 | 27.17 | 27.30 | 26.75 | 26.98 | 26.98 | 7,396,700 |
16 jul 2024 | 26.65 | 27.33 | 26.48 | 27.20 | 27.20 | 7,466,300 |
15 jul 2024 | 27.24 | 27.24 | 26.60 | 26.65 | 26.65 | 11,893,300 |
12 jul 2024 | 28.94 | 29.07 | 27.90 | 28.15 | 28.15 | 11,884,200 |
11 jul 2024 | 27.50 | 28.81 | 27.50 | 28.63 | 28.63 | 22,612,200 |
10 jul 2024 | 26.79 | 27.03 | 26.53 | 26.76 | 26.76 | 6,913,300 |
09 jul 2024 | 26.29 | 27.10 | 26.16 | 26.82 | 26.82 | 9,128,200 |
08 jul 2024 | 26.50 | 26.52 | 26.24 | 26.47 | 26.47 | 6,177,900 |
05 jul 2024 | 26.12 | 26.86 | 26.12 | 26.76 | 26.76 | 9,372,300 |
03 jul 2024 | 26.42 | 26.90 | 26.36 | 26.87 | 26.87 | 6,717,200 |
02 jul 2024 | 25.92 | 26.15 | 25.57 | 26.09 | 26.09 | 9,133,100 |
01 jul 2024 | 25.93 | 26.22 | 25.67 | 25.79 | 25.79 | 6,998,200 |
28 jun 2024 | 26.33 | 26.38 | 25.75 | 25.84 | 25.84 | 11,558,100 |
27 jun 2024 | 27.19 | 27.22 | 26.21 | 26.26 | 26.26 | 13,983,900 |
26 jun 2024 | 27.53 | 27.67 | 27.20 | 27.51 | 27.51 | 4,823,300 |
25 jun 2024 | 27.91 | 28.15 | 27.28 | 27.57 | 27.57 | 8,614,700 |
24 jun 2024 | 28.35 | 28.94 | 28.31 | 28.36 | 28.36 | 8,277,600 |
21 jun 2024 | 28.14 | 28.35 | 27.93 | 28.10 | 28.10 | 10,699,200 |
20 jun 2024 | 28.69 | 29.00 | 28.43 | 28.68 | 28.68 | 11,552,900 |
18 jun 2024 | 28.99 | 29.36 | 28.77 | 29.05 | 29.05 | 5,622,000 |
17 jun 2024 | 28.98 | 29.38 | 28.68 | 29.24 | 29.24 | 11,917,300 |
14 jun 2024 | 28.91 | 28.98 | 28.64 | 28.77 | 28.77 | 11,933,500 |
13 jun 2024 | 29.79 | 29.99 | 29.40 | 29.40 | 29.40 | 9,590,400 |
12 jun 2024 | 29.67 | 29.85 | 29.14 | 29.56 | 29.56 | 12,297,900 |
11 jun 2024 | 29.63 | 29.86 | 29.14 | 29.41 | 29.41 | 6,854,400 |
10 jun 2024 | 29.38 | 29.71 | 28.94 | 29.59 | 29.59 | 6,706,300 |
07 jun 2024 | 29.39 | 29.94 | 29.24 | 29.33 | 29.33 | 9,661,000 |
06 jun 2024 | 30.08 | 30.16 | 29.73 | 29.77 | 29.77 | 11,657,600 |
05 jun 2024 | 30.55 | 30.92 | 30.43 | 30.59 | 30.59 | 8,606,900 |
04 jun 2024 | 30.02 | 30.25 | 29.76 | 30.07 | 30.07 | 8,939,200 |
03 jun 2024 | 30.28 | 30.61 | 29.55 | 29.90 | 29.90 | 9,909,100 |
31 may 2024 | 29.38 | 29.78 | 29.21 | 29.62 | 29.62 | 9,842,500 |
30 may 2024 | 29.48 | 30.34 | 29.39 | 30.21 | 30.21 | 10,533,800 |
29 may 2024 | 29.40 | 29.59 | 29.04 | 29.32 | 29.32 | 18,978,500 |
28 may 2024 | 30.29 | 30.47 | 29.32 | 29.89 | 29.89 | 18,743,400 |
24 may 2024 | 30.94 | 31.10 | 30.17 | 30.27 | 30.27 | 18,951,100 |
23 may 2024 | 31.90 | 32.33 | 31.15 | 31.20 | 31.20 | 20,064,900 |
22 may 2024 | 32.95 | 33.30 | 32.63 | 32.68 | 32.68 | 27,805,200 |
21 may 2024 | 33.28 | 33.87 | 32.94 | 33.29 | 33.29 | 47,141,400 |
20 may 2024 | 35.10 | 35.54 | 34.28 | 34.75 | 34.75 | 9,619,100 |
17 may 2024 | 34.54 | 35.69 | 34.31 | 35.27 | 35.27 | 19,446,000 |
16 may 2024 | 34.50 | 34.59 | 32.08 | 34.27 | 34.27 | 23,780,800 |
15 may 2024 | 33.92 | 33.92 | 33.18 | 33.62 | 33.62 | 10,870,500 |
14 may 2024 | 32.96 | 33.45 | 32.69 | 33.35 | 33.35 | 9,959,200 |
13 may 2024 | 33.41 | 34.60 | 33.37 | 33.78 | 33.78 | 15,268,100 |
10 may 2024 | 32.69 | 32.95 | 32.14 | 32.20 | 32.20 | 7,127,600 |
09 may 2024 | 32.64 | 32.92 | 31.95 | 32.37 | 32.37 | 6,498,600 |
08 may 2024 | 31.41 | 32.10 | 31.34 | 31.95 | 31.95 | 5,592,200 |
07 may 2024 | 31.98 | 32.35 | 31.88 | 32.13 | 32.13 | 6,376,700 |
06 may 2024 | 32.75 | 33.03 | 32.56 | 32.71 | 32.71 | 8,004,900 |
03 may 2024 | 32.80 | 32.94 | 32.33 | 32.87 | 32.87 | 11,366,600 |
02 may 2024 | 30.78 | 32.86 | 30.73 | 32.64 | 32.64 | 26,785,900 |
01 may 2024 | 28.86 | 29.57 | 28.71 | 29.27 | 29.27 | 7,695,400 |
30 abr 2024 | 29.27 | 29.55 | 28.86 | 28.89 | 28.89 | 9,345,100 |
29 abr 2024 | 29.99 | 30.35 | 29.64 | 29.89 | 29.89 | 9,079,700 |
26 abr 2024 | 29.89 | 30.46 | 29.73 | 30.34 | 30.34 | 22,195,200 |
25 abr 2024 | 28.14 | 28.71 | 28.11 | 28.59 | 28.59 | 11,071,000 |
24 abr 2024 | 28.19 | 28.40 | 27.98 | 28.27 | 28.27 | 11,230,300 |
23 abr 2024 | 27.34 | 27.64 | 27.13 | 27.55 | 27.55 | 11,831,200 |
22 abr 2024 | 25.70 | 27.01 | 25.68 | 26.99 | 26.99 | 17,274,500 |
19 abr 2024 | 24.98 | 25.53 | 24.83 | 25.51 | 25.51 | 14,541,400 |
18 abr 2024 | 24.94 | 25.74 | 24.93 | 25.46 | 25.46 | 10,096,200 |
17 abr 2024 | 25.27 | 25.62 | 25.10 | 25.15 | 25.15 | 5,683,900 |
16 abr 2024 | 25.04 | 25.38 | 24.66 | 25.06 | 25.06 | 7,515,200 |
15 abr 2024 | 25.89 | 26.18 | 25.30 | 25.42 | 25.42 | 10,557,600 |
12 abr 2024 | 26.05 | 26.06 | 25.38 | 25.39 | 25.39 | 15,116,700 |
11 abr 2024 | 27.02 | 27.32 | 26.71 | 26.99 | 26.99 | 6,212,300 |
10 abr 2024 | 26.62 | 27.07 | 26.42 | 26.67 | 26.67 | 6,012,600 |
09 abr 2024 | 26.10 | 26.73 | 25.98 | 26.70 | 26.70 | 11,757,300 |
08 abr 2024 | 26.10 | 26.33 | 25.87 | 25.94 | 25.94 | 5,572,400 |
05 abr 2024 | 26.20 | 26.29 | 25.96 | 26.02 | 26.02 | 5,691,200 |
04 abr 2024 | 27.00 | 27.01 | 26.10 | 26.12 | 26.12 | 8,583,500 |
04 abr 2024 | 0.76 Dividendo | |||||
03 abr 2024 | 27.41 | 27.58 | 27.05 | 27.27 | 26.51 | 10,171,200 |
02 abr 2024 | 27.70 | 28.11 | 27.63 | 27.81 | 27.03 | 12,525,000 |
01 abr 2024 | 28.00 | 28.38 | 27.60 | 27.76 | 26.99 | 11,004,400 |
28 mar 2024 | 27.50 | 28.10 | 27.36 | 27.39 | 26.63 | 16,331,100 |
27 mar 2024 | 26.28 | 27.34 | 26.19 | 27.23 | 26.47 | 16,220,900 |
26 mar 2024 | 26.94 | 26.97 | 26.34 | 26.36 | 25.63 | 8,388,900 |
25 mar 2024 | 26.50 | 27.05 | 26.47 | 26.80 | 26.05 | 14,936,900 |
22 mar 2024 | 26.31 | 26.62 | 26.05 | 26.50 | 25.76 | 13,877,200 |
21 mar 2024 | 28.00 | 28.16 | 27.01 | 27.05 | 26.30 | 15,520,700 |
20 mar 2024 | 27.84 | 28.18 | 27.60 | 28.14 | 27.36 | 14,761,800 |
19 mar 2024 | 27.50 | 27.59 | 26.96 | 27.59 | 26.82 | 13,498,600 |
18 mar 2024 | 27.42 | 28.10 | 27.40 | 27.85 | 27.07 | 15,992,200 |
15 mar 2024 | 26.94 | 27.85 | 26.72 | 27.45 | 26.68 | 18,118,700 |
14 mar 2024 | 27.29 | 27.31 | 26.65 | 27.05 | 26.30 | 16,774,200 |
13 mar 2024 | 27.26 | 28.55 | 27.26 | 28.01 | 27.23 | 25,266,600 |
12 mar 2024 | 26.86 | 27.61 | 26.81 | 27.37 | 26.61 | 24,082,700 |
11 mar 2024 | 25.60 | 26.35 | 25.58 | 26.07 | 25.34 | 21,510,900 |
08 mar 2024 | 23.87 | 24.95 | 23.78 | 24.75 | 24.06 | 25,991,100 |
07 mar 2024 | 24.52 | 24.54 | 23.65 | 23.99 | 23.32 | 17,507,700 |
06 mar 2024 | 24.85 | 25.67 | 24.33 | 24.91 | 24.22 | 54,459,300 |
*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. |