Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 29.99 | 30.00 | 29.86 | 30.00 | 30.00 | 17,800 |
02 jul 2024 | 29.70 | 29.73 | 29.50 | 29.67 | 29.67 | 179,300 |
01 jul 2024 | 29.36 | 30.17 | 29.36 | 29.91 | 29.91 | 107,600 |
28 jun 2024 | 30.08 | 30.35 | 29.61 | 30.06 | 30.06 | 168,600 |
27 jun 2024 | 29.86 | 30.57 | 29.86 | 30.42 | 30.42 | 76,400 |
26 jun 2024 | 30.52 | 30.69 | 30.37 | 30.58 | 30.58 | 171,500 |
25 jun 2024 | 30.36 | 31.18 | 30.36 | 30.79 | 30.79 | 132,500 |
24 jun 2024 | 30.64 | 31.08 | 30.64 | 30.83 | 30.83 | 137,600 |
21 jun 2024 | 30.99 | 30.99 | 30.63 | 30.76 | 30.76 | 147,100 |
20 jun 2024 | 30.99 | 30.99 | 30.39 | 30.65 | 30.65 | 300,000 |
18 jun 2024 | 30.39 | 30.56 | 30.09 | 30.50 | 30.50 | 202,700 |
17 jun 2024 | 30.30 | 30.47 | 30.16 | 30.35 | 30.35 | 110,300 |
14 jun 2024 | 30.37 | 30.49 | 30.23 | 30.49 | 30.49 | 157,000 |
13 jun 2024 | 29.99 | 30.44 | 29.99 | 30.29 | 30.29 | 138,500 |
12 jun 2024 | 30.24 | 30.85 | 30.24 | 30.42 | 30.42 | 219,900 |
11 jun 2024 | 30.01 | 30.30 | 29.93 | 30.27 | 30.27 | 164,400 |
10 jun 2024 | 30.06 | 30.53 | 30.06 | 30.49 | 30.49 | 153,200 |
07 jun 2024 | 30.49 | 30.50 | 30.32 | 30.36 | 30.36 | 68,000 |
06 jun 2024 | 30.50 | 30.78 | 30.46 | 30.55 | 30.55 | 248,300 |
05 jun 2024 | 30.13 | 30.48 | 30.09 | 30.47 | 30.47 | 284,900 |
04 jun 2024 | 30.34 | 30.34 | 29.93 | 30.13 | 30.13 | 123,500 |
03 jun 2024 | 29.60 | 29.75 | 29.54 | 29.71 | 29.71 | 96,300 |
31 may 2024 | 29.63 | 29.71 | 29.45 | 29.61 | 29.61 | 80,800 |
30 may 2024 | 29.59 | 29.59 | 29.29 | 29.33 | 29.33 | 97,900 |
29 may 2024 | 29.29 | 29.33 | 29.08 | 29.10 | 29.10 | 76,500 |
28 may 2024 | 29.75 | 30.16 | 29.36 | 29.74 | 29.74 | 103,900 |
24 may 2024 | 30.18 | 30.18 | 29.36 | 30.15 | 30.15 | 91,000 |
23 may 2024 | 29.92 | 30.20 | 29.81 | 29.83 | 29.83 | 86,200 |
22 may 2024 | 29.58 | 30.14 | 29.41 | 29.99 | 29.99 | 388,600 |
21 may 2024 | 29.51 | 30.16 | 29.51 | 30.02 | 30.02 | 162,100 |
20 may 2024 | 30.30 | 30.30 | 29.80 | 30.06 | 30.06 | 678,700 |
17 may 2024 | 29.60 | 30.07 | 29.60 | 30.07 | 30.07 | 99,200 |
16 may 2024 | 29.50 | 29.60 | 29.43 | 29.59 | 29.59 | 121,400 |
15 may 2024 | 28.94 | 29.45 | 28.94 | 29.26 | 29.26 | 138,600 |
14 may 2024 | 29.10 | 29.49 | 28.19 | 29.21 | 29.21 | 147,200 |
13 may 2024 | 28.94 | 29.18 | 28.86 | 28.90 | 28.90 | 96,400 |
10 may 2024 | 28.51 | 29.17 | 28.36 | 28.94 | 28.94 | 163,500 |
09 may 2024 | 29.60 | 29.60 | 29.06 | 29.23 | 29.23 | 88,600 |
08 may 2024 | 29.54 | 29.54 | 29.10 | 29.17 | 29.17 | 101,100 |
07 may 2024 | 29.31 | 29.80 | 29.11 | 29.46 | 29.46 | 430,900 |
06 may 2024 | 30.35 | 30.35 | 29.11 | 29.19 | 29.19 | 75,200 |
03 may 2024 | 28.57 | 29.18 | 28.57 | 29.15 | 29.15 | 79,400 |
02 may 2024 | 28.41 | 28.89 | 28.41 | 28.78 | 28.78 | 113,300 |
01 may 2024 | 28.14 | 28.18 | 27.74 | 28.05 | 28.05 | 59,600 |
30 abr 2024 | 28.09 | 28.20 | 27.91 | 28.01 | 28.01 | 297,000 |
29 abr 2024 | 28.05 | 28.15 | 27.90 | 28.09 | 28.09 | 177,700 |
26 abr 2024 | 28.15 | 28.43 | 28.15 | 28.43 | 28.43 | 98,100 |
25 abr 2024 | 28.17 | 28.39 | 28.11 | 28.33 | 28.33 | 138,200 |
24 abr 2024 | 27.21 | 27.87 | 27.21 | 27.85 | 27.85 | 118,500 |
23 abr 2024 | 27.94 | 28.87 | 27.94 | 28.47 | 28.47 | 99,100 |
22 abr 2024 | 28.23 | 28.72 | 28.23 | 28.60 | 28.60 | 128,400 |
19 abr 2024 | 28.23 | 28.32 | 28.16 | 28.23 | 28.23 | 210,200 |
18 abr 2024 | 28.01 | 28.65 | 28.01 | 28.48 | 28.48 | 99,400 |
18 abr 2024 | 0.253 Dividendo | |||||
17 abr 2024 | 29.07 | 29.07 | 28.76 | 28.90 | 28.65 | 131,100 |
16 abr 2024 | 28.41 | 29.29 | 28.41 | 28.87 | 28.62 | 82,200 |
15 abr 2024 | 29.03 | 29.58 | 29.03 | 29.13 | 28.87 | 106,300 |
12 abr 2024 | 29.50 | 29.56 | 28.85 | 29.40 | 29.14 | 77,700 |
11 abr 2024 | 29.53 | 29.73 | 29.39 | 29.73 | 29.47 | 93,500 |
10 abr 2024 | 29.15 | 29.62 | 29.15 | 29.44 | 29.19 | 71,600 |
09 abr 2024 | 29.65 | 29.77 | 29.45 | 29.60 | 29.34 | 139,000 |
08 abr 2024 | 29.63 | 29.80 | 29.59 | 29.72 | 29.46 | 350,700 |
05 abr 2024 | 30.13 | 30.20 | 29.79 | 30.16 | 29.90 | 298,900 |
04 abr 2024 | 29.93 | 30.40 | 29.93 | 30.13 | 29.87 | 123,500 |
03 abr 2024 | 29.54 | 30.01 | 29.54 | 29.94 | 29.68 | 121,100 |
02 abr 2024 | 29.84 | 30.08 | 29.84 | 30.08 | 29.82 | 227,200 |
01 abr 2024 | 30.39 | 30.51 | 29.10 | 30.33 | 30.06 | 101,200 |
28 mar 2024 | 30.26 | 30.55 | 30.26 | 30.43 | 30.16 | 117,700 |
27 mar 2024 | 30.77 | 30.88 | 30.65 | 30.67 | 30.40 | 155,100 |
26 mar 2024 | 30.31 | 31.00 | 30.31 | 30.99 | 30.72 | 198,700 |
25 mar 2024 | 30.93 | 30.93 | 30.61 | 30.61 | 30.34 | 147,900 |
22 mar 2024 | 30.78 | 30.84 | 30.71 | 30.84 | 30.57 | 145,000 |
21 mar 2024 | 30.50 | 30.82 | 30.44 | 30.61 | 30.34 | 121,600 |
20 mar 2024 | 30.30 | 30.68 | 29.76 | 30.68 | 30.41 | 545,800 |
19 mar 2024 | 30.20 | 30.30 | 30.12 | 30.23 | 29.97 | 455,700 |
18 mar 2024 | 30.19 | 30.26 | 30.05 | 30.24 | 29.98 | 171,700 |
15 mar 2024 | 30.10 | 30.38 | 30.05 | 30.28 | 30.02 | 277,000 |
14 mar 2024 | 29.81 | 30.34 | 29.81 | 30.26 | 30.00 | 138,700 |
13 mar 2024 | 30.34 | 30.54 | 30.23 | 30.35 | 30.08 | 190,400 |
12 mar 2024 | 30.15 | 30.31 | 30.10 | 30.23 | 29.97 | 115,500 |
11 mar 2024 | 29.90 | 30.40 | 29.88 | 30.32 | 30.05 | 770,300 |
08 mar 2024 | 30.11 | 30.20 | 29.90 | 29.99 | 29.73 | 254,000 |
07 mar 2024 | 29.88 | 30.04 | 29.80 | 29.99 | 29.73 | 190,000 |
06 mar 2024 | 29.51 | 29.75 | 29.41 | 29.66 | 29.40 | 184,900 |
05 mar 2024 | 28.87 | 29.15 | 28.27 | 29.10 | 28.85 | 469,900 |
04 mar 2024 | 28.67 | 29.02 | 28.65 | 28.96 | 28.71 | 539,100 |
01 mar 2024 | 28.32 | 28.71 | 28.26 | 28.70 | 28.45 | 190,500 |
29 feb 2024 | 28.07 | 28.25 | 28.00 | 28.09 | 27.84 | 102,400 |
28 feb 2024 | 28.24 | 28.31 | 28.10 | 28.30 | 28.05 | 88,400 |
27 feb 2024 | 28.39 | 28.48 | 28.30 | 28.35 | 28.10 | 98,400 |
26 feb 2024 | 28.23 | 28.34 | 28.14 | 28.25 | 28.00 | 435,000 |
23 feb 2024 | 28.42 | 28.48 | 28.06 | 28.11 | 27.86 | 466,500 |
22 feb 2024 | 27.93 | 28.14 | 27.87 | 28.07 | 27.83 | 139,500 |
21 feb 2024 | 27.85 | 27.86 | 27.66 | 27.78 | 27.54 | 97,200 |
20 feb 2024 | 28.04 | 28.04 | 27.89 | 27.92 | 27.68 | 98,600 |
16 feb 2024 | 27.72 | 28.15 | 27.70 | 28.04 | 27.79 | 111,500 |
15 feb 2024 | 28.05 | 28.11 | 27.96 | 28.04 | 27.79 | 116,700 |
14 feb 2024 | 27.85 | 27.92 | 27.75 | 27.89 | 27.65 | 151,000 |
13 feb 2024 | 27.70 | 27.85 | 27.63 | 27.74 | 27.50 | 100,800 |
12 feb 2024 | 28.00 | 28.15 | 27.92 | 28.08 | 27.84 | 113,500 |
*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. |