Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 32.18 | 32.56 | 31.47 | 32.36 | 32.36 | 2,290,380 |
27 mar 2024 | 30.61 | 32.02 | 30.53 | 32.01 | 32.01 | 4,883,300 |
26 mar 2024 | 30.88 | 31.30 | 30.43 | 30.50 | 30.50 | 5,368,800 |
25 mar 2024 | 31.33 | 31.75 | 31.18 | 31.29 | 31.29 | 3,864,300 |
22 mar 2024 | 32.06 | 32.14 | 31.11 | 31.18 | 31.18 | 4,084,900 |
21 mar 2024 | 32.30 | 32.49 | 32.03 | 32.04 | 32.04 | 3,311,100 |
20 mar 2024 | 32.03 | 32.45 | 31.85 | 32.27 | 32.27 | 3,562,200 |
19 mar 2024 | 32.16 | 32.21 | 31.83 | 32.16 | 32.16 | 3,276,400 |
18 mar 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 32.22 | 4,053,400 |
15 mar 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 32.10 | 9,151,000 |
14 mar 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 31.63 | 5,022,800 |
13 mar 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 31.95 | 3,743,100 |
12 mar 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 31.36 | 3,321,700 |
11 mar 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 31.65 | 3,710,200 |
08 mar 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 31.59 | 3,036,900 |
07 mar 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 31.93 | 4,050,800 |
06 mar 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 31.45 | 3,406,000 |
06 mar 2024 | 0.21 Dividendo | |||||
05 mar 2024 | 31.06 | 31.91 | 30.96 | 31.24 | 31.03 | 5,022,400 |
04 mar 2024 | 31.59 | 31.69 | 31.10 | 31.29 | 31.08 | 6,875,200 |
01 mar 2024 | 31.80 | 31.86 | 31.42 | 31.63 | 31.42 | 7,706,100 |
29 feb 2024 | 30.57 | 31.27 | 30.47 | 31.16 | 30.95 | 9,124,900 |
28 feb 2024 | 30.84 | 31.60 | 30.80 | 30.89 | 30.68 | 6,601,300 |
27 feb 2024 | 31.82 | 31.94 | 31.19 | 31.22 | 31.01 | 4,620,400 |
26 feb 2024 | 31.27 | 31.86 | 31.11 | 31.64 | 31.43 | 4,272,200 |
23 feb 2024 | 31.88 | 32.12 | 31.28 | 31.48 | 31.27 | 6,119,500 |
22 feb 2024 | 31.90 | 32.51 | 31.22 | 32.22 | 32.00 | 11,504,500 |
21 feb 2024 | 30.16 | 30.54 | 29.86 | 30.23 | 30.03 | 6,316,300 |
20 feb 2024 | 30.30 | 30.50 | 30.00 | 30.36 | 30.16 | 5,996,900 |
16 feb 2024 | 30.16 | 30.59 | 29.83 | 30.55 | 30.34 | 5,126,700 |
15 feb 2024 | 29.43 | 30.60 | 29.43 | 30.14 | 29.94 | 6,094,200 |
14 feb 2024 | 29.64 | 29.82 | 29.25 | 29.55 | 29.35 | 6,270,800 |
13 feb 2024 | 30.19 | 30.52 | 29.27 | 29.51 | 29.31 | 5,051,500 |
12 feb 2024 | 30.06 | 30.83 | 29.99 | 30.59 | 30.38 | 5,199,300 |
09 feb 2024 | 30.23 | 30.49 | 29.82 | 29.92 | 29.72 | 5,869,700 |
08 feb 2024 | 30.37 | 30.37 | 29.87 | 30.09 | 29.89 | 3,503,900 |
07 feb 2024 | 30.46 | 30.64 | 29.82 | 30.37 | 30.17 | 5,200,400 |
06 feb 2024 | 29.90 | 30.56 | 29.74 | 30.35 | 30.15 | 5,356,300 |
05 feb 2024 | 30.27 | 30.45 | 29.92 | 29.93 | 29.73 | 5,056,900 |
02 feb 2024 | 30.61 | 30.95 | 30.21 | 30.86 | 30.65 | 4,420,000 |
01 feb 2024 | 31.22 | 31.38 | 30.53 | 30.87 | 30.66 | 8,121,700 |
31 ene 2024 | 31.67 | 31.76 | 30.71 | 30.71 | 30.50 | 5,742,200 |
30 ene 2024 | 31.78 | 32.17 | 31.59 | 31.78 | 31.57 | 4,111,400 |
29 ene 2024 | 32.10 | 32.23 | 31.72 | 32.12 | 31.90 | 3,622,100 |
26 ene 2024 | 32.23 | 32.33 | 31.97 | 32.23 | 32.01 | 3,570,600 |
25 ene 2024 | 32.35 | 32.42 | 31.64 | 32.05 | 31.83 | 3,341,400 |
24 ene 2024 | 32.15 | 32.52 | 31.82 | 31.96 | 31.75 | 3,972,600 |
23 ene 2024 | 32.37 | 33.00 | 32.20 | 32.21 | 31.99 | 4,803,600 |
22 ene 2024 | 31.95 | 32.31 | 31.48 | 32.00 | 31.78 | 5,460,500 |
19 ene 2024 | 32.21 | 32.30 | 31.55 | 32.10 | 31.88 | 6,090,000 |
18 ene 2024 | 31.77 | 32.15 | 31.33 | 32.12 | 31.90 | 6,601,300 |
17 ene 2024 | 31.90 | 32.06 | 31.33 | 31.62 | 31.41 | 5,134,800 |
16 ene 2024 | 32.53 | 32.53 | 31.96 | 32.37 | 32.15 | 4,792,800 |
12 ene 2024 | 33.67 | 33.71 | 32.42 | 32.78 | 32.56 | 6,683,700 |
11 ene 2024 | 33.62 | 33.79 | 33.17 | 33.37 | 33.15 | 5,894,100 |
10 ene 2024 | 33.88 | 34.09 | 33.41 | 33.67 | 33.44 | 4,019,100 |
09 ene 2024 | 35.14 | 35.32 | 34.12 | 34.19 | 33.96 | 5,249,300 |
08 ene 2024 | 35.05 | 35.49 | 34.52 | 35.39 | 35.15 | 4,299,800 |
05 ene 2024 | 35.77 | 36.03 | 35.22 | 35.52 | 35.28 | 6,485,500 |
04 ene 2024 | 36.92 | 37.00 | 35.56 | 35.72 | 35.48 | 4,479,900 |
03 ene 2024 | 36.07 | 37.30 | 35.75 | 36.65 | 36.40 | 3,640,400 |
02 ene 2024 | 35.65 | 36.99 | 35.63 | 36.48 | 36.23 | 3,820,200 |
29 dic 2023 | 35.93 | 36.06 | 35.48 | 35.73 | 35.49 | 2,500,800 |
28 dic 2023 | 36.55 | 36.73 | 36.09 | 36.11 | 35.87 | 2,146,900 |
27 dic 2023 | 36.24 | 36.69 | 36.24 | 36.55 | 36.30 | 2,178,500 |
26 dic 2023 | 36.34 | 36.60 | 36.16 | 36.41 | 36.17 | 1,924,100 |
22 dic 2023 | 36.50 | 36.93 | 36.05 | 36.21 | 35.97 | 3,040,300 |
21 dic 2023 | 36.16 | 36.49 | 35.65 | 36.33 | 36.09 | 3,932,900 |
20 dic 2023 | 37.55 | 37.63 | 35.97 | 35.98 | 35.74 | 5,733,600 |
19 dic 2023 | 37.37 | 38.30 | 37.21 | 38.15 | 37.89 | 4,210,400 |
18 dic 2023 | 37.48 | 37.71 | 36.96 | 37.00 | 36.75 | 4,181,500 |
15 dic 2023 | 36.83 | 37.30 | 36.23 | 36.62 | 36.37 | 9,178,800 |
14 dic 2023 | 37.37 | 38.06 | 36.98 | 37.10 | 36.85 | 4,370,500 |
13 dic 2023 | 34.66 | 36.54 | 34.56 | 36.46 | 36.21 | 3,989,800 |
12 dic 2023 | 35.53 | 35.72 | 34.66 | 34.77 | 34.54 | 2,656,400 |
11 dic 2023 | 35.40 | 35.95 | 35.23 | 35.89 | 35.65 | 2,862,600 |
08 dic 2023 | 36.00 | 36.23 | 35.31 | 35.68 | 35.44 | 3,011,300 |
07 dic 2023 | 35.52 | 36.44 | 35.35 | 35.91 | 35.67 | 3,615,200 |
06 dic 2023 | 35.23 | 35.76 | 34.98 | 35.08 | 34.84 | 3,293,600 |
06 dic 2023 | 0.2 Dividendo | |||||
05 dic 2023 | 35.94 | 36.22 | 35.06 | 35.15 | 34.72 | 3,920,500 |
04 dic 2023 | 36.35 | 36.96 | 36.02 | 36.11 | 35.66 | 3,478,100 |
01 dic 2023 | 35.96 | 37.13 | 35.82 | 36.90 | 36.44 | 3,337,100 |
30 nov 2023 | 36.47 | 36.50 | 35.61 | 35.89 | 35.45 | 8,429,900 |
29 nov 2023 | 36.50 | 36.75 | 36.12 | 36.42 | 35.97 | 2,970,700 |
28 nov 2023 | 35.99 | 36.42 | 35.44 | 36.28 | 35.83 | 2,657,900 |
27 nov 2023 | 36.11 | 36.17 | 35.68 | 36.00 | 35.55 | 2,728,300 |
24 nov 2023 | 36.11 | 36.94 | 36.10 | 36.41 | 35.96 | 1,381,900 |
22 nov 2023 | 35.67 | 36.07 | 35.10 | 36.01 | 35.56 | 2,337,600 |
21 nov 2023 | 36.03 | 36.23 | 35.44 | 35.92 | 35.48 | 3,485,100 |
20 nov 2023 | 36.15 | 36.25 | 35.51 | 36.21 | 35.76 | 3,273,700 |
17 nov 2023 | 37.05 | 37.18 | 35.73 | 36.15 | 35.70 | 3,667,900 |
16 nov 2023 | 36.84 | 37.64 | 36.17 | 36.78 | 36.32 | 3,546,600 |
15 nov 2023 | 36.00 | 37.49 | 35.99 | 37.31 | 36.85 | 4,338,200 |
14 nov 2023 | 35.37 | 36.35 | 35.37 | 35.91 | 35.47 | 4,344,400 |
13 nov 2023 | 33.50 | 34.67 | 33.45 | 34.50 | 34.07 | 4,395,000 |
10 nov 2023 | 33.50 | 33.73 | 33.01 | 33.64 | 33.22 | 3,196,000 |
09 nov 2023 | 33.28 | 34.70 | 33.21 | 33.62 | 33.20 | 5,354,300 |
08 nov 2023 | 31.88 | 33.51 | 31.60 | 32.77 | 32.36 | 6,053,500 |
07 nov 2023 | 32.33 | 32.33 | 31.74 | 31.93 | 31.53 | 4,350,700 |
*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. |