Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 30.10 | 30.14 | 29.42 | 29.85 | 29.85 | 378,100 |
25 jul 2024 | 28.71 | 30.02 | 28.66 | 29.69 | 29.69 | 518,100 |
24 jul 2024 | 29.10 | 29.47 | 28.24 | 28.33 | 28.33 | 367,400 |
23 jul 2024 | 28.87 | 29.51 | 28.79 | 29.28 | 29.28 | 424,700 |
22 jul 2024 | 28.38 | 29.04 | 28.14 | 28.93 | 28.93 | 510,400 |
19 jul 2024 | 28.89 | 29.16 | 28.44 | 28.54 | 28.54 | 450,800 |
18 jul 2024 | 29.93 | 30.63 | 28.78 | 28.91 | 28.91 | 510,000 |
17 jul 2024 | 28.30 | 29.62 | 28.30 | 29.41 | 29.41 | 588,400 |
16 jul 2024 | 28.05 | 28.85 | 28.04 | 28.57 | 28.57 | 550,800 |
15 jul 2024 | 27.43 | 28.27 | 27.43 | 27.72 | 27.72 | 504,300 |
12 jul 2024 | 27.48 | 28.06 | 27.27 | 27.31 | 27.31 | 365,600 |
11 jul 2024 | 26.65 | 27.21 | 26.58 | 27.10 | 27.10 | 453,300 |
10 jul 2024 | 25.98 | 26.10 | 25.75 | 25.99 | 25.99 | 328,200 |
09 jul 2024 | 26.40 | 26.46 | 25.84 | 25.91 | 25.91 | 373,100 |
08 jul 2024 | 26.42 | 26.82 | 26.39 | 26.53 | 26.53 | 382,100 |
05 jul 2024 | 26.16 | 26.45 | 26.12 | 26.13 | 26.13 | 378,600 |
03 jul 2024 | 26.65 | 26.79 | 26.21 | 26.24 | 26.24 | 250,400 |
02 jul 2024 | 26.44 | 26.81 | 26.04 | 26.47 | 26.47 | 407,500 |
01 jul 2024 | 26.40 | 26.69 | 26.16 | 26.46 | 26.46 | 518,500 |
28 jun 2024 | 26.56 | 26.95 | 25.98 | 26.49 | 26.49 | 887,400 |
27 jun 2024 | 26.31 | 26.72 | 25.34 | 26.42 | 26.42 | 722,700 |
26 jun 2024 | 25.44 | 26.22 | 25.11 | 26.15 | 26.15 | 997,500 |
25 jun 2024 | 25.83 | 25.96 | 24.49 | 25.64 | 25.64 | 487,800 |
24 jun 2024 | 25.67 | 26.31 | 25.59 | 26.00 | 26.00 | 443,400 |
21 jun 2024 | 25.06 | 25.63 | 24.82 | 25.60 | 25.60 | 1,752,400 |
20 jun 2024 | 25.10 | 25.40 | 25.03 | 25.10 | 25.10 | 391,000 |
18 jun 2024 | 25.10 | 25.56 | 25.06 | 25.19 | 25.19 | 396,000 |
17 jun 2024 | 25.00 | 25.19 | 24.73 | 25.09 | 25.09 | 363,900 |
14 jun 2024 | 25.21 | 25.21 | 24.78 | 25.09 | 25.09 | 286,700 |
13 jun 2024 | 25.70 | 25.72 | 25.03 | 25.42 | 25.42 | 299,600 |
12 jun 2024 | 25.93 | 26.24 | 25.62 | 25.76 | 25.76 | 357,000 |
11 jun 2024 | 25.22 | 25.28 | 24.97 | 25.19 | 25.19 | 321,200 |
10 jun 2024 | 25.37 | 25.56 | 25.05 | 25.47 | 25.47 | 331,100 |
07 jun 2024 | 25.79 | 26.04 | 25.69 | 25.82 | 25.82 | 335,800 |
06 jun 2024 | 26.52 | 26.73 | 26.04 | 26.14 | 26.14 | 277,700 |
05 jun 2024 | 27.01 | 27.09 | 26.41 | 26.75 | 26.75 | 332,600 |
04 jun 2024 | 27.48 | 27.65 | 26.52 | 26.95 | 26.95 | 402,500 |
03 jun 2024 | 27.89 | 27.89 | 27.53 | 27.81 | 27.81 | 463,300 |
31 may 2024 | 27.26 | 27.59 | 27.06 | 27.58 | 27.58 | 507,700 |
31 may 2024 | 0.188 Dividendo | |||||
30 may 2024 | 26.16 | 27.26 | 26.16 | 27.23 | 27.04 | 495,600 |
29 may 2024 | 26.22 | 26.44 | 25.86 | 25.92 | 25.74 | 284,800 |
28 may 2024 | 26.99 | 27.05 | 26.61 | 26.67 | 26.49 | 302,700 |
24 may 2024 | 26.81 | 26.90 | 26.43 | 26.86 | 26.67 | 435,800 |
23 may 2024 | 27.01 | 27.01 | 26.39 | 26.46 | 26.28 | 389,300 |
22 may 2024 | 27.50 | 27.67 | 26.66 | 26.99 | 26.80 | 346,500 |
21 may 2024 | 27.38 | 27.74 | 26.95 | 27.58 | 27.39 | 558,100 |
20 may 2024 | 28.67 | 28.76 | 27.28 | 27.48 | 27.29 | 656,200 |
17 may 2024 | 28.47 | 28.93 | 28.14 | 28.67 | 28.47 | 929,900 |
16 may 2024 | 28.19 | 28.79 | 28.16 | 28.34 | 28.14 | 585,100 |
15 may 2024 | 28.16 | 28.26 | 27.67 | 28.25 | 28.05 | 375,400 |
14 may 2024 | 28.02 | 28.23 | 27.82 | 27.86 | 27.67 | 406,200 |
13 may 2024 | 27.60 | 27.84 | 27.35 | 27.56 | 27.37 | 327,900 |
10 may 2024 | 27.49 | 27.66 | 27.19 | 27.33 | 27.14 | 344,600 |
09 may 2024 | 27.00 | 27.42 | 26.59 | 27.41 | 27.22 | 414,900 |
08 may 2024 | 26.34 | 26.96 | 26.34 | 26.90 | 26.71 | 392,000 |
07 may 2024 | 26.94 | 27.04 | 26.60 | 26.67 | 26.49 | 449,200 |
06 may 2024 | 26.22 | 27.07 | 26.22 | 26.81 | 26.62 | 519,000 |
03 may 2024 | 26.51 | 26.71 | 26.10 | 26.20 | 26.02 | 584,300 |
02 may 2024 | 25.60 | 26.16 | 25.40 | 26.16 | 25.98 | 387,200 |
01 may 2024 | 25.36 | 25.98 | 25.29 | 25.32 | 25.15 | 445,800 |
30 abr 2024 | 25.89 | 26.01 | 25.41 | 25.43 | 25.25 | 399,900 |
29 abr 2024 | 25.91 | 26.19 | 25.79 | 26.19 | 26.01 | 420,200 |
26 abr 2024 | 25.47 | 25.98 | 25.22 | 25.73 | 25.55 | 648,200 |
25 abr 2024 | 25.07 | 25.42 | 24.89 | 25.36 | 25.18 | 1,193,500 |
24 abr 2024 | 25.99 | 26.01 | 25.07 | 25.35 | 25.17 | 589,200 |
23 abr 2024 | 25.51 | 26.59 | 25.51 | 26.16 | 25.98 | 572,700 |
22 abr 2024 | 25.19 | 25.70 | 25.14 | 25.55 | 25.37 | 381,500 |
19 abr 2024 | 24.65 | 25.24 | 24.65 | 25.12 | 24.95 | 408,300 |
18 abr 2024 | 24.58 | 25.04 | 24.49 | 24.78 | 24.61 | 498,200 |
17 abr 2024 | 24.94 | 25.15 | 24.47 | 24.50 | 24.33 | 544,600 |
16 abr 2024 | 25.14 | 25.14 | 24.40 | 24.56 | 24.39 | 584,500 |
15 abr 2024 | 25.86 | 26.21 | 24.79 | 25.03 | 24.86 | 670,500 |
12 abr 2024 | 25.88 | 26.44 | 25.81 | 25.98 | 25.80 | 512,700 |
11 abr 2024 | 25.90 | 26.15 | 25.69 | 26.12 | 25.94 | 447,500 |
10 abr 2024 | 27.10 | 27.17 | 25.69 | 25.72 | 25.54 | 647,300 |
09 abr 2024 | 27.29 | 27.72 | 27.23 | 27.72 | 27.53 | 591,900 |
08 abr 2024 | 26.75 | 27.27 | 26.53 | 27.21 | 27.02 | 422,000 |
05 abr 2024 | 26.78 | 27.13 | 26.50 | 26.75 | 26.57 | 705,200 |
04 abr 2024 | 26.96 | 27.23 | 26.77 | 26.89 | 26.70 | 781,100 |
03 abr 2024 | 25.89 | 26.72 | 25.75 | 26.67 | 26.49 | 802,800 |
02 abr 2024 | 25.88 | 26.60 | 25.76 | 25.98 | 25.80 | 1,246,600 |
01 abr 2024 | 25.00 | 26.40 | 24.91 | 26.14 | 25.96 | 1,285,500 |
28 mar 2024 | 23.90 | 26.07 | 23.46 | 24.76 | 24.59 | 3,293,700 |
27 mar 2024 | 30.44 | 30.82 | 30.26 | 30.53 | 30.32 | 1,135,500 |
26 mar 2024 | 30.01 | 30.21 | 29.70 | 29.98 | 29.77 | 867,000 |
25 mar 2024 | 29.58 | 30.35 | 29.58 | 29.88 | 29.67 | 1,274,100 |
22 mar 2024 | 30.00 | 30.07 | 29.34 | 29.58 | 29.38 | 657,900 |
21 mar 2024 | 30.31 | 30.57 | 29.85 | 29.88 | 29.67 | 758,200 |
20 mar 2024 | 30.10 | 30.59 | 29.70 | 30.47 | 30.26 | 727,300 |
19 mar 2024 | 29.92 | 30.28 | 29.55 | 30.15 | 29.94 | 714,100 |
18 mar 2024 | 30.28 | 31.05 | 29.86 | 29.88 | 29.67 | 1,599,500 |
15 mar 2024 | 29.74 | 30.53 | 29.71 | 30.44 | 30.23 | 7,892,000 |
14 mar 2024 | 30.20 | 30.24 | 29.43 | 29.96 | 29.75 | 838,500 |
13 mar 2024 | 29.54 | 30.42 | 29.43 | 30.19 | 29.98 | 616,900 |
12 mar 2024 | 29.39 | 29.93 | 29.07 | 29.61 | 29.41 | 600,700 |
11 mar 2024 | 30.10 | 30.43 | 29.22 | 29.60 | 29.40 | 770,000 |
08 mar 2024 | 30.05 | 31.07 | 29.83 | 30.35 | 30.14 | 1,255,600 |
07 mar 2024 | 29.48 | 30.18 | 29.37 | 29.57 | 29.37 | 879,100 |
06 mar 2024 | 30.24 | 30.24 | 29.01 | 29.40 | 29.20 | 1,965,100 |
*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. |