Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 31.90 | 31.93 | 31.71 | 31.73 | 31.73 | 142,956 |
22 may 2024 | 31.65 | 31.95 | 31.60 | 31.92 | 31.92 | 2,036,700 |
21 may 2024 | 30.86 | 31.91 | 30.85 | 31.72 | 31.72 | 3,647,300 |
20 may 2024 | 30.57 | 30.88 | 30.56 | 30.86 | 30.86 | 1,121,300 |
17 may 2024 | 30.72 | 30.72 | 30.48 | 30.63 | 30.63 | 907,300 |
16 may 2024 | 30.76 | 30.86 | 30.54 | 30.68 | 30.68 | 1,521,900 |
15 may 2024 | 31.12 | 31.30 | 30.61 | 30.76 | 30.76 | 2,152,200 |
14 may 2024 | 30.89 | 30.98 | 30.73 | 30.86 | 30.86 | 1,384,100 |
13 may 2024 | 30.86 | 31.05 | 30.69 | 30.74 | 30.74 | 1,304,200 |
10 may 2024 | 30.87 | 30.89 | 30.65 | 30.69 | 30.69 | 1,208,500 |
09 may 2024 | 30.90 | 30.90 | 30.70 | 30.75 | 30.75 | 1,199,000 |
08 may 2024 | 30.91 | 30.95 | 30.72 | 30.83 | 30.83 | 1,384,100 |
07 may 2024 | 31.23 | 31.41 | 30.90 | 30.93 | 30.93 | 2,233,700 |
06 may 2024 | 31.41 | 31.47 | 30.98 | 31.13 | 31.13 | 1,599,500 |
03 may 2024 | 31.21 | 31.35 | 30.46 | 31.34 | 31.34 | 2,470,900 |
02 may 2024 | 31.00 | 31.28 | 30.73 | 31.27 | 31.27 | 2,238,000 |
01 may 2024 | 30.34 | 30.97 | 30.26 | 30.69 | 30.69 | 1,328,800 |
30 abr 2024 | 30.62 | 30.94 | 30.41 | 30.41 | 30.41 | 1,638,600 |
29 abr 2024 | 30.61 | 31.00 | 30.58 | 30.78 | 30.78 | 1,383,000 |
29 abr 2024 | 0.67 Dividendo | |||||
26 abr 2024 | 30.96 | 31.51 | 30.78 | 31.09 | 30.42 | 1,563,400 |
25 abr 2024 | 30.53 | 31.03 | 30.51 | 30.90 | 30.23 | 1,505,900 |
24 abr 2024 | 30.51 | 30.78 | 30.39 | 30.68 | 30.02 | 1,012,000 |
23 abr 2024 | 30.35 | 30.70 | 30.30 | 30.69 | 30.03 | 1,604,300 |
22 abr 2024 | 30.57 | 30.62 | 29.66 | 30.26 | 29.61 | 2,521,500 |
19 abr 2024 | 30.00 | 30.52 | 30.00 | 30.42 | 29.76 | 1,141,400 |
18 abr 2024 | 30.05 | 30.12 | 29.85 | 29.98 | 29.33 | 1,441,900 |
17 abr 2024 | 30.23 | 30.31 | 29.88 | 29.96 | 29.31 | 1,733,700 |
16 abr 2024 | 30.26 | 30.28 | 30.03 | 30.11 | 29.46 | 949,900 |
15 abr 2024 | 30.71 | 30.71 | 30.18 | 30.33 | 29.68 | 1,113,000 |
12 abr 2024 | 30.65 | 30.77 | 30.29 | 30.50 | 29.84 | 1,158,800 |
11 abr 2024 | 30.82 | 30.90 | 30.55 | 30.68 | 30.02 | 1,104,400 |
10 abr 2024 | 31.50 | 31.53 | 30.58 | 30.80 | 30.14 | 1,260,100 |
09 abr 2024 | 31.93 | 32.00 | 31.63 | 31.86 | 31.17 | 986,500 |
08 abr 2024 | 31.85 | 32.00 | 31.69 | 31.99 | 31.30 | 1,127,100 |
05 abr 2024 | 31.17 | 31.99 | 31.15 | 31.95 | 31.26 | 1,474,000 |
04 abr 2024 | 31.42 | 31.63 | 31.09 | 31.21 | 30.54 | 1,057,200 |
03 abr 2024 | 31.05 | 31.57 | 30.96 | 31.24 | 30.57 | 1,101,700 |
02 abr 2024 | 31.67 | 31.78 | 30.99 | 31.08 | 30.41 | 1,874,600 |
01 abr 2024 | 31.71 | 31.92 | 31.44 | 31.82 | 31.13 | 1,264,800 |
28 mar 2024 | 31.06 | 31.70 | 31.03 | 31.67 | 30.99 | 1,694,700 |
27 mar 2024 | 31.09 | 31.34 | 30.85 | 31.05 | 30.38 | 1,422,400 |
26 mar 2024 | 30.98 | 31.02 | 30.81 | 30.81 | 30.15 | 1,245,300 |
25 mar 2024 | 31.06 | 31.12 | 30.85 | 30.99 | 30.32 | 1,227,200 |
22 mar 2024 | 31.42 | 31.52 | 30.84 | 30.98 | 30.31 | 2,386,300 |
21 mar 2024 | 31.27 | 31.34 | 30.83 | 31.22 | 30.55 | 1,272,700 |
20 mar 2024 | 30.87 | 31.23 | 30.73 | 31.21 | 30.54 | 1,192,700 |
19 mar 2024 | 30.80 | 31.16 | 30.80 | 30.96 | 30.29 | 1,284,300 |
18 mar 2024 | 30.76 | 31.07 | 30.70 | 30.83 | 30.17 | 1,519,400 |
15 mar 2024 | 30.60 | 31.00 | 30.57 | 30.76 | 30.10 | 3,048,400 |
14 mar 2024 | 30.94 | 30.99 | 30.65 | 30.88 | 30.21 | 1,113,200 |
13 mar 2024 | 31.08 | 31.55 | 31.02 | 31.03 | 30.36 | 1,971,600 |
12 mar 2024 | 30.82 | 31.21 | 30.78 | 31.06 | 30.39 | 1,044,400 |
11 mar 2024 | 30.70 | 31.08 | 30.69 | 30.92 | 30.25 | 1,011,300 |
08 mar 2024 | 30.75 | 30.90 | 30.64 | 30.74 | 30.08 | 1,190,100 |
07 mar 2024 | 31.02 | 31.13 | 30.51 | 30.59 | 29.93 | 1,248,900 |
06 mar 2024 | 30.96 | 31.06 | 30.49 | 30.93 | 30.26 | 1,899,500 |
05 mar 2024 | 31.42 | 31.50 | 30.84 | 30.90 | 30.23 | 1,398,100 |
04 mar 2024 | 31.00 | 31.56 | 30.89 | 31.49 | 30.81 | 1,592,400 |
01 mar 2024 | 31.08 | 31.34 | 30.77 | 31.00 | 30.33 | 1,567,000 |
29 feb 2024 | 31.62 | 31.78 | 31.06 | 31.12 | 30.45 | 2,323,000 |
28 feb 2024 | 31.12 | 31.56 | 30.92 | 31.53 | 30.85 | 2,283,700 |
27 feb 2024 | 31.32 | 31.41 | 30.97 | 31.25 | 30.58 | 2,033,500 |
26 feb 2024 | 31.37 | 31.46 | 31.03 | 31.23 | 30.56 | 1,464,200 |
23 feb 2024 | 31.38 | 31.45 | 31.10 | 31.12 | 30.45 | 925,300 |
22 feb 2024 | 31.23 | 31.44 | 30.99 | 31.34 | 30.66 | 1,046,000 |
21 feb 2024 | 31.42 | 31.65 | 31.23 | 31.27 | 30.60 | 1,491,000 |
20 feb 2024 | 30.84 | 31.42 | 30.79 | 31.35 | 30.67 | 1,980,800 |
16 feb 2024 | 30.64 | 31.17 | 30.38 | 30.95 | 30.28 | 2,520,000 |
15 feb 2024 | 30.97 | 31.09 | 30.46 | 30.77 | 30.11 | 1,949,900 |
14 feb 2024 | 31.00 | 31.27 | 30.87 | 30.92 | 30.25 | 1,998,300 |
13 feb 2024 | 30.38 | 30.92 | 30.25 | 30.81 | 30.15 | 2,713,100 |
12 feb 2024 | 30.71 | 31.02 | 30.32 | 30.83 | 30.17 | 2,491,400 |
09 feb 2024 | 29.86 | 30.96 | 29.60 | 30.94 | 30.27 | 4,569,600 |
08 feb 2024 | 29.17 | 30.20 | 29.17 | 29.91 | 29.27 | 4,418,900 |
07 feb 2024 | 27.96 | 28.29 | 27.74 | 28.09 | 27.48 | 3,400,500 |
06 feb 2024 | 27.95 | 28.34 | 27.86 | 27.97 | 27.37 | 2,476,500 |
05 feb 2024 | 27.92 | 28.10 | 27.53 | 27.93 | 27.33 | 2,889,800 |
02 feb 2024 | 28.73 | 28.74 | 27.94 | 28.20 | 27.59 | 3,017,700 |
02 feb 2024 | 0.67 Dividendo | |||||
01 feb 2024 | 29.00 | 29.56 | 28.68 | 29.52 | 28.23 | 3,104,500 |
31 ene 2024 | 29.55 | 29.75 | 28.89 | 29.00 | 27.73 | 1,988,300 |
30 ene 2024 | 29.39 | 29.54 | 29.17 | 29.31 | 28.03 | 1,893,300 |
29 ene 2024 | 29.05 | 29.34 | 29.00 | 29.30 | 28.02 | 1,929,300 |
26 ene 2024 | 29.04 | 29.19 | 28.83 | 29.03 | 27.76 | 1,860,500 |
25 ene 2024 | 29.10 | 29.15 | 28.80 | 28.91 | 27.64 | 1,725,100 |
24 ene 2024 | 29.90 | 29.92 | 28.70 | 28.78 | 27.52 | 2,176,800 |
23 ene 2024 | 29.90 | 29.97 | 29.50 | 29.64 | 28.34 | 1,304,700 |
22 ene 2024 | 29.77 | 30.06 | 29.61 | 29.82 | 28.52 | 1,294,900 |
19 ene 2024 | 29.50 | 29.73 | 29.17 | 29.68 | 28.38 | 1,760,500 |
18 ene 2024 | 29.50 | 29.62 | 29.20 | 29.41 | 28.12 | 1,604,400 |
17 ene 2024 | 30.00 | 30.17 | 29.18 | 29.54 | 28.25 | 1,997,500 |
16 ene 2024 | 30.15 | 30.59 | 30.01 | 30.20 | 28.88 | 1,674,600 |
12 ene 2024 | 30.83 | 31.06 | 30.61 | 30.64 | 29.30 | 2,031,800 |
11 ene 2024 | 30.34 | 30.59 | 30.18 | 30.51 | 29.17 | 1,371,000 |
10 ene 2024 | 30.21 | 30.54 | 30.10 | 30.48 | 29.15 | 1,409,200 |
09 ene 2024 | 30.60 | 30.60 | 30.10 | 30.11 | 28.79 | 1,975,800 |
08 ene 2024 | 30.38 | 30.72 | 30.29 | 30.71 | 29.37 | 1,081,600 |
05 ene 2024 | 30.39 | 30.51 | 30.22 | 30.38 | 29.05 | 1,683,100 |
04 ene 2024 | 30.60 | 30.65 | 30.29 | 30.51 | 29.17 | 1,321,900 |
*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. |