Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30.23 | 30.26 | 30.19 | 30.24 | 30.24 | 9,700 |
13 jun 2024 | 30.32 | 30.32 | 30.15 | 30.28 | 30.28 | 27,800 |
12 jun 2024 | 30.22 | 30.32 | 30.22 | 30.23 | 30.23 | 55,700 |
11 jun 2024 | 29.97 | 30.06 | 29.93 | 30.06 | 30.06 | 20,100 |
10 jun 2024 | 29.92 | 30.03 | 29.91 | 30.03 | 30.03 | 96,800 |
07 jun 2024 | 30.11 | 30.11 | 29.92 | 29.97 | 29.97 | 7,500 |
06 jun 2024 | 30.07 | 30.07 | 29.92 | 29.97 | 29.97 | 293,300 |
05 jun 2024 | 30.01 | 30.01 | 29.78 | 29.97 | 29.97 | 36,100 |
04 jun 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 29.75 | 49,600 |
03 jun 2024 | 29.84 | 29.84 | 29.58 | 29.74 | 29.74 | 158,100 |
31 may 2024 | 29.75 | 29.77 | 29.68 | 29.75 | 29.75 | 58,300 |
30 may 2024 | 29.75 | 29.76 | 29.70 | 29.72 | 29.72 | 15,100 |
29 may 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | 7,400 |
28 may 2024 | 29.74 | 29.75 | 29.66 | 29.70 | 29.70 | 2,800 |
24 may 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 29.71 | 400 |
23 may 2024 | 29.66 | 29.68 | 29.66 | 29.68 | 29.68 | 200 |
22 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
21 may 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 700 |
20 may 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 29.67 | 5,000 |
17 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
16 may 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 100 |
15 may 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 100 |
14 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
13 may 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 300 |
10 may 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 400 |
09 may 2024 | 29.61 | 29.61 | 29.58 | 29.58 | 29.58 | 100 |
08 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
07 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 may 2024 | 29.50 | 29.53 | 29.47 | 29.53 | 29.53 | 4,400 |
03 may 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
02 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
01 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
30 abr 2024 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 1,100 |
29 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
26 abr 2024 | 29.29 | 29.36 | 29.29 | 29.34 | 29.34 | 800 |
25 abr 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 29.20 | 5,600 |
24 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
23 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
22 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
19 abr 2024 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 400 |
18 abr 2024 | 29.11 | 29.11 | 29.00 | 29.00 | 29.00 | 400 |
17 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
16 abr 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 100 |
15 abr 2024 | 29.32 | 29.32 | 29.07 | 29.07 | 29.07 | 1,000 |
12 abr 2024 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 100 |
11 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
10 abr 2024 | 29.21 | 29.25 | 29.20 | 29.25 | 29.25 | 1,400 |
09 abr 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 900 |
08 abr 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 200 |
05 abr 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
04 abr 2024 | 29.29 | 29.29 | 29.19 | 29.19 | 29.19 | 2,600 |
03 abr 2024 | 29.27 | 29.27 | 29.23 | 29.26 | 29.26 | 1,600 |
02 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
01 abr 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 29.31 | 300 |
28 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1,900 |
27 mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
26 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
25 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
22 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
21 mar 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 1,000 |
20 mar 2024 | 29.14 | 29.22 | 29.13 | 29.22 | 29.22 | 700 |
19 mar 2024 | 29.09 | 29.16 | 29.09 | 29.16 | 29.16 | 10,700 |
18 mar 2024 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 100 |
15 mar 2024 | 29.01 | 29.04 | 29.01 | 29.04 | 29.04 | 500 |
14 mar 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 100 |
13 mar 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 100 |
12 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
11 mar 2024 | 29.03 | 29.03 | 28.98 | 29.00 | 29.00 | 700 |
08 mar 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 29.01 | 100 |
07 mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 300 |
06 mar 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 1,000 |
05 mar 2024 | 28.92 | 28.93 | 28.91 | 28.93 | 28.93 | 800 |
04 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
01 mar 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 29.04 | 700 |
29 feb 2024 | 28.92 | 28.98 | 28.91 | 28.98 | 28.98 | 7,900 |
28 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
27 feb 2024 | 28.87 | 28.93 | 28.87 | 28.93 | 28.93 | 200 |
26 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 800 |
23 feb 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | 600 |
22 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
21 feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
20 feb 2024 | 28.62 | 28.65 | 28.61 | 28.65 | 28.65 | 3,600 |
16 feb 2024 | 28.74 | 28.74 | 28.72 | 28.72 | 28.72 | 300 |
15 feb 2024 | 28.72 | 28.75 | 28.71 | 28.75 | 28.75 | 6,500 |
14 feb 2024 | 28.62 | 28.68 | 28.60 | 28.68 | 28.68 | 1,900 |
13 feb 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 3,300 |
12 feb 2024 | 28.77 | 28.80 | 28.71 | 28.72 | 28.72 | 1,018,100 |
09 feb 2024 | 28.72 | 28.76 | 28.70 | 28.72 | 28.72 | 17,300 |
08 feb 2024 | 28.70 | 28.70 | 28.62 | 28.64 | 28.64 | 7,400 |
07 feb 2024 | 28.68 | 28.71 | 28.62 | 28.63 | 28.63 | 3,600 |
06 feb 2024 | 28.53 | 28.56 | 28.51 | 28.56 | 28.56 | 2,000 |
05 feb 2024 | 28.49 | 28.56 | 28.45 | 28.55 | 28.55 | 8,500 |
02 feb 2024 | 28.49 | 28.60 | 28.49 | 28.57 | 28.57 | 3,600 |
01 feb 2024 | 28.29 | 28.41 | 28.26 | 28.40 | 28.40 | 3,500 |
31 ene 2024 | 28.38 | 28.39 | 28.24 | 28.24 | 28.24 | 7,700 |
30 ene 2024 | 28.42 | 28.50 | 28.42 | 28.49 | 28.49 | 11,400 |
29 ene 2024 | 28.36 | 28.49 | 28.35 | 28.45 | 28.45 | 18,000 |
26 ene 2024 | 28.42 | 28.42 | 28.35 | 28.40 | 28.40 | 4,800 |
25 ene 2024 | 28.40 | 28.40 | 28.32 | 28.39 | 28.39 | 15,800 |
24 ene 2024 | 28.42 | 28.42 | 28.31 | 28.31 | 28.31 | 5,000 |
*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. |