Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 33.70 | 33.84 | 33.70 | 33.82 | 33.82 | 12,400 |
02 jul 2024 | 33.30 | 33.48 | 33.23 | 33.42 | 33.42 | 37,100 |
01 jul 2024 | 33.59 | 33.59 | 33.25 | 33.39 | 33.39 | 54,900 |
28 jun 2024 | 33.23 | 33.47 | 33.13 | 33.35 | 33.35 | 314,300 |
27 jun 2024 | 33.20 | 33.30 | 33.09 | 33.14 | 33.14 | 118,300 |
26 jun 2024 | 33.09 | 33.24 | 32.91 | 33.12 | 33.12 | 151,900 |
26 jun 2024 | 0.731 Dividendo | |||||
25 jun 2024 | 34.09 | 34.25 | 33.93 | 34.13 | 33.40 | 91,800 |
24 jun 2024 | 34.07 | 34.22 | 34.00 | 34.04 | 33.31 | 123,500 |
21 jun 2024 | 33.80 | 33.85 | 33.75 | 33.75 | 33.03 | 24,800 |
20 jun 2024 | 33.99 | 34.08 | 33.95 | 34.07 | 33.34 | 64,200 |
18 jun 2024 | 33.89 | 34.04 | 33.78 | 33.94 | 33.21 | 98,600 |
17 jun 2024 | 33.62 | 33.95 | 33.48 | 33.81 | 33.09 | 78,900 |
14 jun 2024 | 33.68 | 33.86 | 32.75 | 33.72 | 33.00 | 92,700 |
13 jun 2024 | 34.33 | 34.33 | 33.96 | 34.07 | 33.34 | 36,600 |
12 jun 2024 | 34.78 | 34.86 | 34.56 | 34.56 | 33.82 | 52,800 |
11 jun 2024 | 34.22 | 34.38 | 34.13 | 34.21 | 33.48 | 58,300 |
10 jun 2024 | 34.39 | 34.76 | 34.38 | 34.61 | 33.87 | 63,700 |
07 jun 2024 | 34.81 | 34.95 | 34.33 | 34.61 | 33.87 | 60,100 |
06 jun 2024 | 35.01 | 35.22 | 34.93 | 35.04 | 34.29 | 59,800 |
05 jun 2024 | 34.96 | 35.11 | 34.78 | 35.11 | 34.36 | 73,100 |
04 jun 2024 | 34.87 | 34.94 | 34.69 | 34.94 | 34.19 | 149,300 |
03 jun 2024 | 34.97 | 35.88 | 34.69 | 35.03 | 34.28 | 70,000 |
31 may 2024 | 34.77 | 34.94 | 34.59 | 34.84 | 34.09 | 77,500 |
30 may 2024 | 34.47 | 34.75 | 34.47 | 34.60 | 33.86 | 75,700 |
29 may 2024 | 34.35 | 34.42 | 34.17 | 34.32 | 33.58 | 58,800 |
28 may 2024 | 34.95 | 35.01 | 34.66 | 34.84 | 34.09 | 111,600 |
24 may 2024 | 34.72 | 34.88 | 34.57 | 34.76 | 34.01 | 158,000 |
23 may 2024 | 35.04 | 35.04 | 34.43 | 34.48 | 33.74 | 35,900 |
22 may 2024 | 34.81 | 34.88 | 34.57 | 34.68 | 33.94 | 37,200 |
21 may 2024 | 35.01 | 35.14 | 34.93 | 35.04 | 34.29 | 77,900 |
20 may 2024 | 35.07 | 35.24 | 35.07 | 35.14 | 34.39 | 47,200 |
17 may 2024 | 34.96 | 35.11 | 34.94 | 35.06 | 34.31 | 21,200 |
16 may 2024 | 35.05 | 35.14 | 34.87 | 34.87 | 34.12 | 97,000 |
15 may 2024 | 34.97 | 35.14 | 34.86 | 35.14 | 34.39 | 54,900 |
14 may 2024 | 34.71 | 34.89 | 34.61 | 34.74 | 34.00 | 63,600 |
13 may 2024 | 34.57 | 34.63 | 34.47 | 34.49 | 33.75 | 41,500 |
10 may 2024 | 34.62 | 34.70 | 34.44 | 34.48 | 33.74 | 27,400 |
09 may 2024 | 34.24 | 34.55 | 34.24 | 34.43 | 33.69 | 34,000 |
08 may 2024 | 34.14 | 34.27 | 34.14 | 34.18 | 33.45 | 44,400 |
07 may 2024 | 34.34 | 34.40 | 34.21 | 34.31 | 33.58 | 27,500 |
06 may 2024 | 34.21 | 34.25 | 34.12 | 34.17 | 33.44 | 26,500 |
03 may 2024 | 34.07 | 34.07 | 33.76 | 33.99 | 33.26 | 34,800 |
02 may 2024 | 33.58 | 33.76 | 33.44 | 33.65 | 32.93 | 33,300 |
01 may 2024 | 33.29 | 33.54 | 33.14 | 33.21 | 32.50 | 33,800 |
30 abr 2024 | 33.66 | 33.72 | 33.31 | 33.31 | 32.60 | 34,400 |
29 abr 2024 | 33.76 | 33.89 | 33.70 | 33.77 | 33.05 | 34,600 |
26 abr 2024 | 33.54 | 33.74 | 33.54 | 33.60 | 32.88 | 25,600 |
25 abr 2024 | 33.12 | 33.52 | 33.07 | 33.36 | 32.65 | 32,200 |
24 abr 2024 | 33.67 | 33.72 | 33.44 | 33.56 | 32.84 | 109,300 |
23 abr 2024 | 33.41 | 33.75 | 33.41 | 33.62 | 32.90 | 64,100 |
22 abr 2024 | 33.18 | 33.50 | 33.18 | 33.42 | 32.70 | 30,800 |
19 abr 2024 | 32.95 | 33.08 | 32.90 | 32.96 | 32.25 | 26,800 |
18 abr 2024 | 33.01 | 33.15 | 32.88 | 32.89 | 32.19 | 38,900 |
17 abr 2024 | 33.15 | 33.19 | 32.87 | 32.99 | 32.28 | 27,400 |
16 abr 2024 | 33.07 | 33.12 | 32.88 | 32.92 | 32.21 | 104,300 |
15 abr 2024 | 33.86 | 33.86 | 33.28 | 33.43 | 32.71 | 34,400 |
12 abr 2024 | 33.69 | 33.78 | 33.36 | 33.36 | 32.65 | 71,100 |
11 abr 2024 | 34.00 | 34.03 | 33.55 | 33.86 | 33.13 | 65,400 |
10 abr 2024 | 33.84 | 33.99 | 33.76 | 33.88 | 33.15 | 41,600 |
09 abr 2024 | 34.50 | 34.53 | 34.16 | 34.32 | 33.58 | 78,300 |
08 abr 2024 | 34.32 | 34.44 | 34.31 | 34.36 | 33.62 | 26,100 |
05 abr 2024 | 34.05 | 34.22 | 33.98 | 34.13 | 33.40 | 50,800 |
04 abr 2024 | 34.57 | 34.57 | 34.01 | 34.01 | 33.28 | 31,500 |
03 abr 2024 | 34.07 | 34.35 | 34.07 | 34.33 | 33.59 | 29,000 |
02 abr 2024 | 34.17 | 34.17 | 33.94 | 34.02 | 33.29 | 110,300 |
01 abr 2024 | 34.55 | 34.55 | 34.12 | 34.12 | 33.39 | 164,900 |
28 mar 2024 | 34.47 | 34.55 | 34.46 | 34.53 | 33.79 | 53,500 |
27 mar 2024 | 34.53 | 34.67 | 34.42 | 34.67 | 33.93 | 76,400 |
26 mar 2024 | 34.48 | 34.51 | 34.29 | 34.29 | 33.56 | 74,100 |
25 mar 2024 | 34.30 | 34.39 | 34.26 | 34.26 | 33.53 | 28,300 |
22 mar 2024 | 34.47 | 34.47 | 34.30 | 34.39 | 33.65 | 39,800 |
21 mar 2024 | 34.44 | 34.51 | 34.34 | 34.44 | 33.70 | 80,400 |
20 mar 2024 | 34.07 | 34.50 | 34.04 | 34.50 | 33.76 | 71,800 |
19 mar 2024 | 34.02 | 34.18 | 33.95 | 34.10 | 33.37 | 33,800 |
18 mar 2024 | 34.11 | 34.12 | 33.83 | 33.99 | 33.26 | 202,300 |
15 mar 2024 | 34.09 | 34.13 | 33.90 | 34.02 | 33.29 | 46,500 |
14 mar 2024 | 34.19 | 34.22 | 33.77 | 33.85 | 33.12 | 63,700 |
13 mar 2024 | 34.16 | 34.25 | 34.08 | 34.14 | 33.41 | 47,200 |
12 mar 2024 | 33.93 | 34.14 | 33.85 | 34.13 | 33.40 | 43,000 |
11 mar 2024 | 33.90 | 33.90 | 33.69 | 33.81 | 33.09 | 48,700 |
08 mar 2024 | 34.29 | 34.29 | 33.97 | 34.02 | 33.29 | 55,700 |
07 mar 2024 | 34.12 | 34.21 | 33.95 | 34.11 | 33.38 | 62,500 |
06 mar 2024 | 33.78 | 33.88 | 33.68 | 33.74 | 33.02 | 77,300 |
05 mar 2024 | 33.43 | 33.58 | 33.28 | 33.43 | 32.71 | 140,100 |
04 mar 2024 | 33.41 | 33.51 | 33.32 | 33.40 | 32.68 | 46,400 |
01 mar 2024 | 33.37 | 33.54 | 33.26 | 33.54 | 32.82 | 36,400 |
29 feb 2024 | 33.32 | 33.34 | 33.03 | 33.20 | 32.49 | 76,700 |
28 feb 2024 | 33.14 | 33.23 | 33.05 | 33.11 | 32.40 | 110,200 |
27 feb 2024 | 33.19 | 33.33 | 33.17 | 33.24 | 32.53 | 39,700 |
26 feb 2024 | 33.28 | 33.32 | 33.11 | 33.26 | 32.55 | 39,500 |
23 feb 2024 | 33.27 | 33.33 | 33.18 | 33.26 | 32.55 | 35,800 |
22 feb 2024 | 33.17 | 33.24 | 33.06 | 33.16 | 32.45 | 60,400 |
21 feb 2024 | 32.82 | 32.96 | 32.71 | 32.96 | 32.25 | 64,900 |
20 feb 2024 | 32.84 | 32.98 | 32.71 | 32.90 | 32.20 | 88,400 |
16 feb 2024 | 32.65 | 32.81 | 32.53 | 32.63 | 31.93 | 39,100 |
15 feb 2024 | 32.38 | 32.70 | 32.38 | 32.70 | 32.00 | 60,300 |
14 feb 2024 | 32.16 | 32.30 | 32.13 | 32.22 | 31.53 | 30,200 |
13 feb 2024 | 32.13 | 32.18 | 31.81 | 32.05 | 31.36 | 35,400 |
12 feb 2024 | 32.36 | 32.57 | 32.36 | 32.45 | 31.75 | 18,200 |
*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. |