Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 29.22 | 29.51 | 29.12 | 29.19 | 29.19 | 9,998,900 |
27 mar 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 29.27 | 9,338,600 |
26 mar 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 28.41 | 5,471,400 |
25 mar 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 28.51 | 5,693,600 |
22 mar 2024 | 28.71 | 28.72 | 28.44 | 28.45 | 28.45 | 4,527,700 |
21 mar 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 28.68 | 9,416,200 |
20 mar 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 28.84 | 7,483,700 |
19 mar 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 28.17 | 6,300,400 |
18 mar 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 28.01 | 6,885,000 |
15 mar 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 28.35 | 11,551,200 |
14 mar 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 28.11 | 10,585,800 |
13 mar 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 28.28 | 19,863,300 |
12 mar 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 28.76 | 41,071,100 |
11 mar 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 33.78 | 5,322,100 |
08 mar 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 34.26 | 5,873,300 |
07 mar 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 34.83 | 4,066,700 |
06 mar 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 34.56 | 5,647,100 |
05 mar 2024 | 33.69 | 34.48 | 33.61 | 34.41 | 34.41 | 4,151,700 |
05 mar 2024 | 0.18 Dividendo | |||||
04 mar 2024 | 33.92 | 34.40 | 33.42 | 34.11 | 33.93 | 6,115,600 |
01 mar 2024 | 34.24 | 34.36 | 33.64 | 33.96 | 33.78 | 6,372,700 |
29 feb 2024 | 34.62 | 34.84 | 34.22 | 34.27 | 34.09 | 5,300,800 |
28 feb 2024 | 34.20 | 34.56 | 34.16 | 34.47 | 34.29 | 3,604,700 |
27 feb 2024 | 34.40 | 34.59 | 34.20 | 34.52 | 34.34 | 4,822,100 |
26 feb 2024 | 33.87 | 34.57 | 33.79 | 34.15 | 33.97 | 7,350,800 |
23 feb 2024 | 34.35 | 34.41 | 33.68 | 33.78 | 33.60 | 5,477,600 |
22 feb 2024 | 34.77 | 35.18 | 34.21 | 34.24 | 34.06 | 8,326,400 |
21 feb 2024 | 33.71 | 34.56 | 33.61 | 34.54 | 34.36 | 7,134,800 |
20 feb 2024 | 34.31 | 35.06 | 33.81 | 33.86 | 33.68 | 8,855,400 |
16 feb 2024 | 33.94 | 34.65 | 33.67 | 33.93 | 33.75 | 7,228,400 |
15 feb 2024 | 33.98 | 34.72 | 33.86 | 34.21 | 34.03 | 7,801,600 |
14 feb 2024 | 32.84 | 33.94 | 32.63 | 33.75 | 33.57 | 9,684,200 |
13 feb 2024 | 32.39 | 32.74 | 31.92 | 32.53 | 32.36 | 6,266,900 |
12 feb 2024 | 32.37 | 33.24 | 32.17 | 32.79 | 32.62 | 8,819,000 |
09 feb 2024 | 32.28 | 32.64 | 31.80 | 32.49 | 32.32 | 8,162,100 |
08 feb 2024 | 30.84 | 32.35 | 30.65 | 32.33 | 32.16 | 10,891,100 |
07 feb 2024 | 30.96 | 31.36 | 30.66 | 30.74 | 30.58 | 5,441,000 |
06 feb 2024 | 29.78 | 31.05 | 29.63 | 31.03 | 30.87 | 7,176,800 |
05 feb 2024 | 29.93 | 30.05 | 29.52 | 29.75 | 29.59 | 4,994,000 |
02 feb 2024 | 30.04 | 30.49 | 29.80 | 30.37 | 30.21 | 4,981,000 |
01 feb 2024 | 30.09 | 30.38 | 29.41 | 30.18 | 30.02 | 5,977,300 |
31 ene 2024 | 30.10 | 30.37 | 29.44 | 29.89 | 29.73 | 5,956,700 |
30 ene 2024 | 29.81 | 30.48 | 29.81 | 30.19 | 30.03 | 5,357,800 |
29 ene 2024 | 30.17 | 30.30 | 29.41 | 30.21 | 30.05 | 8,250,800 |
26 ene 2024 | 30.53 | 31.15 | 29.69 | 30.09 | 29.93 | 9,929,000 |
25 ene 2024 | 32.50 | 32.80 | 29.95 | 30.39 | 30.23 | 19,606,100 |
24 ene 2024 | 31.32 | 31.39 | 30.90 | 31.11 | 30.95 | 9,713,000 |
23 ene 2024 | 31.02 | 31.49 | 30.81 | 31.11 | 30.95 | 10,575,500 |
22 ene 2024 | 30.11 | 30.50 | 29.98 | 30.16 | 30.00 | 8,595,400 |
19 ene 2024 | 30.14 | 30.14 | 29.22 | 29.99 | 29.83 | 8,812,600 |
18 ene 2024 | 28.25 | 30.07 | 28.17 | 30.03 | 29.87 | 14,095,200 |
17 ene 2024 | 28.49 | 28.92 | 28.00 | 28.11 | 27.96 | 7,425,900 |
16 ene 2024 | 28.40 | 28.82 | 27.57 | 28.72 | 28.57 | 9,115,900 |
12 ene 2024 | 29.57 | 29.57 | 28.22 | 28.57 | 28.42 | 9,881,600 |
11 ene 2024 | 29.57 | 29.88 | 29.07 | 29.84 | 29.68 | 6,221,300 |
10 ene 2024 | 29.30 | 29.92 | 29.19 | 29.71 | 29.55 | 7,210,400 |
09 ene 2024 | 29.05 | 29.58 | 28.88 | 29.32 | 29.17 | 5,474,900 |
08 ene 2024 | 29.00 | 29.48 | 28.85 | 29.12 | 28.97 | 10,686,400 |
05 ene 2024 | 27.85 | 29.18 | 27.81 | 29.15 | 29.00 | 10,571,500 |
04 ene 2024 | 27.37 | 28.02 | 27.26 | 27.93 | 27.78 | 6,785,500 |
03 ene 2024 | 27.86 | 28.01 | 27.25 | 27.31 | 27.17 | 8,192,900 |
02 ene 2024 | 28.60 | 29.04 | 28.21 | 28.48 | 28.33 | 6,689,600 |
29 dic 2023 | 29.26 | 29.26 | 28.84 | 28.88 | 28.73 | 5,694,800 |
28 dic 2023 | 29.10 | 29.42 | 29.04 | 29.38 | 29.22 | 4,285,300 |
27 dic 2023 | 29.18 | 29.29 | 28.88 | 29.21 | 29.06 | 4,668,500 |
26 dic 2023 | 29.43 | 29.57 | 29.12 | 29.15 | 29.00 | 5,185,200 |
22 dic 2023 | 29.65 | 29.86 | 29.36 | 29.50 | 29.34 | 6,407,200 |
21 dic 2023 | 29.54 | 30.01 | 29.32 | 29.60 | 29.44 | 7,282,900 |
20 dic 2023 | 29.17 | 29.77 | 29.01 | 29.07 | 28.92 | 7,398,600 |
20 dic 2023 | 0.18 Dividendo | |||||
19 dic 2023 | 29.12 | 29.72 | 29.08 | 29.52 | 29.19 | 7,858,500 |
18 dic 2023 | 28.88 | 29.05 | 28.38 | 28.97 | 28.64 | 7,778,200 |
15 dic 2023 | 29.70 | 29.81 | 28.89 | 29.01 | 28.68 | 14,729,900 |
14 dic 2023 | 29.35 | 30.24 | 29.23 | 29.76 | 29.42 | 11,860,200 |
13 dic 2023 | 29.58 | 29.62 | 28.13 | 29.15 | 28.82 | 22,269,800 |
12 dic 2023 | 29.45 | 30.49 | 29.31 | 30.31 | 29.97 | 12,983,000 |
11 dic 2023 | 29.02 | 29.36 | 28.77 | 29.34 | 29.01 | 8,349,700 |
08 dic 2023 | 28.95 | 29.20 | 28.65 | 29.07 | 28.74 | 8,750,800 |
07 dic 2023 | 28.66 | 29.59 | 28.63 | 29.16 | 28.83 | 15,404,500 |
06 dic 2023 | 27.65 | 28.43 | 27.47 | 27.99 | 27.67 | 11,001,200 |
05 dic 2023 | 27.15 | 27.30 | 26.83 | 27.17 | 26.86 | 8,641,100 |
04 dic 2023 | 26.66 | 27.32 | 26.42 | 27.30 | 26.99 | 12,285,200 |
01 dic 2023 | 25.61 | 26.69 | 25.54 | 26.69 | 26.39 | 7,855,400 |
30 nov 2023 | 25.47 | 25.62 | 25.07 | 25.57 | 25.28 | 6,874,300 |
29 nov 2023 | 25.05 | 25.67 | 25.00 | 25.33 | 25.04 | 9,195,800 |
28 nov 2023 | 24.42 | 24.86 | 24.22 | 24.82 | 24.54 | 4,760,400 |
27 nov 2023 | 24.76 | 24.84 | 24.32 | 24.44 | 24.16 | 7,367,300 |
24 nov 2023 | 24.82 | 24.94 | 24.66 | 24.87 | 24.59 | 2,240,300 |
22 nov 2023 | 25.10 | 25.35 | 24.50 | 24.71 | 24.43 | 7,513,900 |
21 nov 2023 | 24.95 | 25.08 | 24.51 | 24.63 | 24.35 | 5,898,600 |
20 nov 2023 | 24.76 | 25.22 | 24.52 | 25.13 | 24.84 | 6,246,000 |
17 nov 2023 | 24.49 | 24.85 | 24.24 | 24.81 | 24.53 | 6,824,400 |
16 nov 2023 | 24.89 | 25.08 | 24.18 | 24.29 | 24.01 | 6,907,700 |
15 nov 2023 | 24.43 | 25.05 | 24.39 | 24.94 | 24.66 | 9,043,600 |
14 nov 2023 | 23.62 | 24.37 | 23.46 | 24.30 | 24.02 | 8,732,200 |
13 nov 2023 | 22.70 | 23.25 | 22.58 | 23.09 | 22.83 | 5,050,400 |
10 nov 2023 | 23.15 | 23.31 | 22.68 | 23.16 | 22.90 | 6,778,100 |
09 nov 2023 | 24.16 | 24.25 | 23.31 | 23.35 | 23.09 | 6,642,300 |
08 nov 2023 | 23.68 | 24.33 | 23.64 | 23.99 | 23.72 | 7,208,400 |
07 nov 2023 | 23.60 | 23.69 | 23.25 | 23.56 | 23.29 | 4,873,700 |
*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. |