Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 35.66 | 35.75 | 35.53 | 35.55 | 35.55 | 19,500 |
02 jul 2024 | 35.55 | 35.65 | 35.50 | 35.65 | 35.65 | 40,700 |
01 jul 2024 | 35.92 | 36.05 | 35.51 | 35.57 | 35.57 | 33,500 |
28 jun 2024 | 35.80 | 35.92 | 35.71 | 35.82 | 35.82 | 43,100 |
27 jun 2024 | 35.78 | 35.78 | 35.56 | 35.73 | 35.73 | 23,300 |
26 jun 2024 | 35.63 | 35.75 | 35.58 | 35.72 | 35.72 | 35,700 |
25 jun 2024 | 36.26 | 36.26 | 35.79 | 35.87 | 35.87 | 45,000 |
24 jun 2024 | 35.94 | 36.39 | 35.92 | 36.24 | 36.24 | 36,400 |
21 jun 2024 | 35.85 | 36.00 | 35.77 | 35.86 | 35.86 | 27,800 |
20 jun 2024 | 35.59 | 35.86 | 35.59 | 35.83 | 35.83 | 74,600 |
18 jun 2024 | 35.60 | 35.71 | 35.57 | 35.68 | 35.68 | 48,600 |
17 jun 2024 | 35.39 | 35.71 | 35.29 | 35.61 | 35.61 | 78,700 |
14 jun 2024 | 35.45 | 35.49 | 35.29 | 35.48 | 35.48 | 23,100 |
13 jun 2024 | 35.56 | 35.62 | 35.36 | 35.56 | 35.56 | 35,600 |
12 jun 2024 | 36.02 | 36.02 | 35.53 | 35.57 | 35.57 | 47,800 |
11 jun 2024 | 35.66 | 35.73 | 35.50 | 35.69 | 35.69 | 21,000 |
10 jun 2024 | 35.82 | 35.87 | 35.62 | 35.77 | 35.77 | 23,200 |
07 jun 2024 | 35.71 | 36.04 | 35.71 | 35.86 | 35.86 | 68,200 |
06 jun 2024 | 35.93 | 36.10 | 35.84 | 35.98 | 35.98 | 46,800 |
05 jun 2024 | 36.20 | 36.20 | 35.87 | 36.00 | 36.00 | 30,000 |
04 jun 2024 | 35.97 | 36.31 | 35.97 | 36.23 | 36.23 | 46,100 |
03 jun 2024 | 36.21 | 36.23 | 35.92 | 36.10 | 36.10 | 72,700 |
31 may 2024 | 35.60 | 36.22 | 35.60 | 36.22 | 36.22 | 33,300 |
30 may 2024 | 35.30 | 35.52 | 35.30 | 35.51 | 35.51 | 35,700 |
29 may 2024 | 35.29 | 35.29 | 35.15 | 35.19 | 35.19 | 49,600 |
28 may 2024 | 35.91 | 36.00 | 35.54 | 35.55 | 35.55 | 30,400 |
24 may 2024 | 36.00 | 36.00 | 35.84 | 35.88 | 35.88 | 25,800 |
23 may 2024 | 36.53 | 36.53 | 35.88 | 35.88 | 35.88 | 35,200 |
22 may 2024 | 36.71 | 36.75 | 36.51 | 36.58 | 36.58 | 53,400 |
21 may 2024 | 36.74 | 36.88 | 36.68 | 36.79 | 36.79 | 26,800 |
20 may 2024 | 36.92 | 36.92 | 36.74 | 36.74 | 36.74 | 17,500 |
17 may 2024 | 36.89 | 36.96 | 36.81 | 36.95 | 36.95 | 18,700 |
16 may 2024 | 36.91 | 37.00 | 36.85 | 36.91 | 36.91 | 41,700 |
15 may 2024 | 36.93 | 37.00 | 36.86 | 36.90 | 36.90 | 78,000 |
14 may 2024 | 36.79 | 36.92 | 36.60 | 36.73 | 36.73 | 47,700 |
13 may 2024 | 36.75 | 36.84 | 36.67 | 36.74 | 36.74 | 40,100 |
10 may 2024 | 36.56 | 36.64 | 36.53 | 36.61 | 36.61 | 31,800 |
09 may 2024 | 36.29 | 36.55 | 36.24 | 36.55 | 36.55 | 39,700 |
08 may 2024 | 36.16 | 36.29 | 36.14 | 36.27 | 36.27 | 35,200 |
07 may 2024 | 36.17 | 36.29 | 36.13 | 36.27 | 36.27 | 56,900 |
06 may 2024 | 36.11 | 36.11 | 35.92 | 36.01 | 36.01 | 91,900 |
03 may 2024 | 36.10 | 36.10 | 35.79 | 35.97 | 35.97 | 52,000 |
02 may 2024 | 35.90 | 35.99 | 35.73 | 35.90 | 35.90 | 479,300 |
02 may 2024 | 0.394 Dividendo | |||||
01 may 2024 | 35.84 | 36.40 | 35.82 | 36.10 | 35.71 | 71,600 |
30 abr 2024 | 36.03 | 36.07 | 35.85 | 35.85 | 35.46 | 33,100 |
29 abr 2024 | 36.05 | 36.24 | 36.05 | 36.21 | 35.81 | 59,400 |
26 abr 2024 | 36.06 | 36.21 | 35.92 | 35.92 | 35.53 | 33,300 |
25 abr 2024 | 36.19 | 36.33 | 35.88 | 36.12 | 35.73 | 41,500 |
24 abr 2024 | 35.90 | 36.40 | 35.87 | 36.36 | 35.96 | 122,600 |
23 abr 2024 | 36.05 | 36.24 | 36.01 | 36.18 | 35.79 | 91,000 |
22 abr 2024 | 35.83 | 36.12 | 35.69 | 36.00 | 35.61 | 757,700 |
19 abr 2024 | 35.29 | 35.75 | 35.29 | 35.75 | 35.36 | 108,100 |
18 abr 2024 | 35.15 | 35.27 | 35.05 | 35.24 | 34.86 | 78,600 |
17 abr 2024 | 35.00 | 35.10 | 34.82 | 35.08 | 34.70 | 34,600 |
16 abr 2024 | 35.10 | 35.10 | 34.84 | 34.89 | 34.51 | 78,900 |
15 abr 2024 | 35.54 | 35.63 | 35.03 | 35.17 | 34.79 | 83,600 |
12 abr 2024 | 35.47 | 35.54 | 35.18 | 35.22 | 34.84 | 43,800 |
11 abr 2024 | 35.87 | 35.87 | 35.48 | 35.61 | 35.22 | 89,300 |
10 abr 2024 | 36.15 | 36.15 | 35.57 | 35.75 | 35.36 | 171,100 |
09 abr 2024 | 36.34 | 36.60 | 36.33 | 36.58 | 36.18 | 48,100 |
08 abr 2024 | 36.13 | 36.38 | 36.13 | 36.33 | 35.93 | 45,400 |
05 abr 2024 | 36.05 | 36.17 | 35.85 | 36.11 | 35.72 | 61,700 |
04 abr 2024 | 36.46 | 36.56 | 36.01 | 36.09 | 35.70 | 37,700 |
03 abr 2024 | 36.42 | 36.42 | 36.20 | 36.23 | 35.83 | 44,100 |
02 abr 2024 | 36.42 | 36.56 | 36.38 | 36.43 | 36.03 | 61,200 |
01 abr 2024 | 36.79 | 36.79 | 36.53 | 36.57 | 36.17 | 54,900 |
28 mar 2024 | 36.67 | 36.90 | 36.67 | 36.84 | 36.44 | 72,600 |
27 mar 2024 | 36.06 | 36.63 | 36.06 | 36.62 | 36.22 | 61,300 |
26 mar 2024 | 36.05 | 36.09 | 35.89 | 35.89 | 35.50 | 186,400 |
25 mar 2024 | 36.04 | 36.20 | 36.00 | 36.02 | 35.63 | 52,300 |
22 mar 2024 | 36.22 | 36.33 | 36.04 | 36.04 | 35.65 | 208,000 |
21 mar 2024 | 36.13 | 36.35 | 36.13 | 36.23 | 35.83 | 220,600 |
20 mar 2024 | 35.87 | 36.18 | 35.87 | 36.14 | 35.75 | 83,300 |
19 mar 2024 | 35.76 | 35.97 | 35.76 | 35.93 | 35.54 | 144,100 |
18 mar 2024 | 35.66 | 35.93 | 35.59 | 35.78 | 35.39 | 54,400 |
15 mar 2024 | 35.50 | 35.77 | 35.50 | 35.68 | 35.29 | 45,500 |
14 mar 2024 | 36.02 | 36.02 | 35.45 | 35.60 | 35.21 | 48,900 |
13 mar 2024 | 36.09 | 36.33 | 35.96 | 36.05 | 35.66 | 66,000 |
12 mar 2024 | 36.11 | 36.19 | 35.92 | 36.04 | 35.65 | 69,100 |
11 mar 2024 | 35.90 | 36.15 | 35.89 | 36.11 | 35.72 | 53,000 |
08 mar 2024 | 35.86 | 35.98 | 35.79 | 35.91 | 35.52 | 56,700 |
07 mar 2024 | 35.89 | 35.95 | 35.70 | 35.77 | 35.38 | 49,300 |
06 mar 2024 | 35.60 | 35.79 | 35.57 | 35.72 | 35.33 | 96,400 |
05 mar 2024 | 35.49 | 35.83 | 35.40 | 35.47 | 35.08 | 89,400 |
04 mar 2024 | 35.15 | 35.54 | 35.15 | 35.49 | 35.10 | 92,300 |
01 mar 2024 | 35.15 | 35.24 | 34.90 | 35.22 | 34.84 | 336,600 |
29 feb 2024 | 35.33 | 35.50 | 35.21 | 35.24 | 34.86 | 181,200 |
28 feb 2024 | 35.11 | 35.26 | 35.06 | 35.17 | 34.79 | 83,200 |
27 feb 2024 | 35.07 | 35.19 | 35.06 | 35.17 | 34.79 | 85,600 |
26 feb 2024 | 35.33 | 35.33 | 34.98 | 35.03 | 34.65 | 214,900 |
23 feb 2024 | 35.32 | 35.56 | 35.29 | 35.43 | 35.04 | 61,200 |
22 feb 2024 | 35.28 | 35.37 | 35.05 | 35.32 | 34.93 | 113,700 |
21 feb 2024 | 35.15 | 35.36 | 35.09 | 35.36 | 34.97 | 112,400 |
20 feb 2024 | 34.92 | 35.32 | 34.92 | 35.08 | 34.70 | 89,800 |
16 feb 2024 | 34.89 | 35.15 | 34.78 | 35.00 | 34.62 | 72,500 |
15 feb 2024 | 34.62 | 35.09 | 34.62 | 35.09 | 34.71 | 928,600 |
14 feb 2024 | 34.53 | 34.58 | 34.36 | 34.56 | 34.18 | 236,300 |
13 feb 2024 | 34.72 | 34.75 | 34.24 | 34.51 | 34.13 | 108,800 |
12 feb 2024 | 34.65 | 35.05 | 34.65 | 35.00 | 34.62 | 153,800 |
*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. |