Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34.63 | 34.74 | 34.38 | 34.50 | 34.50 | 17,700 |
27 jun 2024 | 34.22 | 34.42 | 34.21 | 34.40 | 34.40 | 69,600 |
27 jun 2024 | 0.119 Dividendo | |||||
26 jun 2024 | 34.18 | 34.39 | 34.14 | 34.34 | 34.22 | 77,000 |
25 jun 2024 | 34.42 | 34.49 | 34.23 | 34.40 | 34.28 | 31,800 |
24 jun 2024 | 34.39 | 34.74 | 34.39 | 34.63 | 34.51 | 46,000 |
21 jun 2024 | 34.19 | 34.25 | 34.10 | 34.25 | 34.13 | 32,900 |
20 jun 2024 | 34.21 | 34.45 | 34.18 | 34.23 | 34.11 | 64,000 |
18 jun 2024 | 34.21 | 34.39 | 34.21 | 34.29 | 34.17 | 49,500 |
17 jun 2024 | 33.87 | 34.24 | 33.83 | 34.24 | 34.12 | 20,000 |
14 jun 2024 | 34.03 | 34.03 | 33.72 | 33.90 | 33.78 | 39,400 |
13 jun 2024 | 34.26 | 34.37 | 34.16 | 34.30 | 34.18 | 27,100 |
12 jun 2024 | 34.76 | 35.03 | 34.54 | 34.61 | 34.49 | 51,000 |
11 jun 2024 | 33.83 | 34.03 | 33.75 | 34.00 | 33.88 | 31,100 |
10 jun 2024 | 33.75 | 34.10 | 33.69 | 34.09 | 33.97 | 56,000 |
07 jun 2024 | 34.00 | 34.12 | 33.85 | 33.98 | 33.86 | 36,800 |
06 jun 2024 | 34.19 | 34.28 | 34.07 | 34.16 | 34.04 | 39,500 |
05 jun 2024 | 34.14 | 34.32 | 34.00 | 34.28 | 34.16 | 42,900 |
04 jun 2024 | 34.19 | 34.24 | 34.05 | 34.05 | 33.93 | 52,600 |
03 jun 2024 | 35.02 | 35.02 | 34.25 | 34.43 | 34.31 | 35,900 |
31 may 2024 | 34.56 | 34.83 | 34.46 | 34.83 | 34.71 | 65,600 |
30 may 2024 | 34.24 | 34.44 | 34.17 | 34.42 | 34.30 | 50,200 |
29 may 2024 | 34.25 | 34.25 | 33.99 | 34.04 | 33.92 | 84,600 |
28 may 2024 | 34.79 | 34.86 | 34.46 | 34.56 | 34.44 | 59,800 |
24 may 2024 | 34.71 | 34.82 | 34.59 | 34.78 | 34.66 | 39,700 |
23 may 2024 | 34.95 | 34.95 | 34.44 | 34.49 | 34.37 | 44,800 |
22 may 2024 | 35.28 | 35.28 | 34.94 | 35.00 | 34.88 | 29,100 |
21 may 2024 | 35.31 | 35.36 | 35.23 | 35.32 | 35.20 | 59,600 |
20 may 2024 | 35.46 | 35.51 | 35.35 | 35.36 | 35.24 | 33,300 |
17 may 2024 | 35.33 | 35.41 | 35.30 | 35.41 | 35.29 | 30,400 |
16 may 2024 | 35.35 | 35.38 | 35.25 | 35.25 | 35.13 | 25,200 |
15 may 2024 | 35.44 | 35.49 | 35.35 | 35.40 | 35.28 | 32,100 |
14 may 2024 | 35.18 | 35.25 | 35.12 | 35.23 | 35.11 | 41,600 |
13 may 2024 | 35.38 | 35.38 | 35.06 | 35.08 | 34.96 | 16,000 |
10 may 2024 | 35.22 | 35.25 | 35.10 | 35.25 | 35.13 | 23,900 |
09 may 2024 | 34.91 | 35.27 | 34.91 | 35.27 | 35.15 | 29,200 |
08 may 2024 | 34.69 | 34.92 | 34.69 | 34.91 | 34.79 | 20,600 |
07 may 2024 | 34.95 | 35.13 | 34.94 | 34.94 | 34.82 | 37,700 |
06 may 2024 | 34.72 | 34.86 | 34.72 | 34.86 | 34.74 | 23,800 |
03 may 2024 | 34.55 | 34.55 | 34.28 | 34.43 | 34.31 | 24,400 |
02 may 2024 | 34.11 | 34.13 | 33.80 | 34.10 | 33.98 | 24,100 |
01 may 2024 | 33.85 | 34.23 | 33.79 | 33.88 | 33.76 | 51,700 |
30 abr 2024 | 34.25 | 34.25 | 33.88 | 33.88 | 33.76 | 14,200 |
29 abr 2024 | 34.38 | 34.51 | 34.37 | 34.48 | 34.36 | 25,200 |
26 abr 2024 | 34.22 | 34.40 | 34.22 | 34.27 | 34.15 | 45,300 |
25 abr 2024 | 34.26 | 34.41 | 34.15 | 34.27 | 34.15 | 158,500 |
24 abr 2024 | 34.49 | 34.66 | 34.48 | 34.62 | 34.50 | 69,400 |
23 abr 2024 | 34.29 | 34.73 | 34.22 | 34.71 | 34.59 | 20,500 |
22 abr 2024 | 34.22 | 34.41 | 34.01 | 34.27 | 34.15 | 41,900 |
19 abr 2024 | 33.68 | 34.08 | 33.68 | 34.08 | 33.96 | 253,600 |
18 abr 2024 | 33.76 | 33.90 | 33.59 | 33.59 | 33.47 | 48,700 |
17 abr 2024 | 34.10 | 34.15 | 33.69 | 33.70 | 33.58 | 56,100 |
16 abr 2024 | 34.06 | 34.15 | 33.78 | 33.99 | 33.87 | 510,600 |
15 abr 2024 | 34.68 | 34.68 | 34.08 | 34.15 | 34.03 | 51,900 |
12 abr 2024 | 34.61 | 34.76 | 34.28 | 34.40 | 34.28 | 61,800 |
11 abr 2024 | 34.84 | 34.84 | 34.49 | 34.73 | 34.61 | 25,400 |
10 abr 2024 | 34.74 | 34.85 | 34.54 | 34.64 | 34.52 | 64,100 |
09 abr 2024 | 35.52 | 35.54 | 35.19 | 35.42 | 35.30 | 26,200 |
08 abr 2024 | 35.43 | 35.50 | 35.32 | 35.38 | 35.26 | 44,100 |
05 abr 2024 | 35.09 | 35.33 | 35.07 | 35.30 | 35.18 | 51,000 |
04 abr 2024 | 35.67 | 35.67 | 35.01 | 35.07 | 34.95 | 39,100 |
03 abr 2024 | 35.19 | 35.40 | 35.19 | 35.35 | 35.23 | 81,900 |
02 abr 2024 | 35.49 | 35.49 | 35.10 | 35.29 | 35.17 | 37,300 |
01 abr 2024 | 35.96 | 35.96 | 35.67 | 35.69 | 35.57 | 39,300 |
28 mar 2024 | 35.79 | 36.08 | 35.75 | 35.96 | 35.84 | 78,400 |
27 mar 2024 | 35.41 | 35.77 | 35.41 | 35.77 | 35.64 | 26,800 |
26 mar 2024 | 35.20 | 35.35 | 35.04 | 35.04 | 34.92 | 32,500 |
26 mar 2024 | 0.107 Dividendo | |||||
25 mar 2024 | 35.49 | 35.54 | 35.32 | 35.32 | 35.09 | 38,300 |
22 mar 2024 | 35.69 | 35.69 | 35.31 | 35.32 | 35.09 | 25,200 |
21 mar 2024 | 35.44 | 35.67 | 35.44 | 35.59 | 35.36 | 20,600 |
20 mar 2024 | 34.93 | 35.41 | 34.88 | 35.32 | 35.09 | 20,600 |
19 mar 2024 | 34.85 | 35.00 | 34.77 | 34.94 | 34.71 | 31,800 |
18 mar 2024 | 34.82 | 34.84 | 34.67 | 34.68 | 34.46 | 34,700 |
15 mar 2024 | 34.72 | 34.84 | 34.72 | 34.84 | 34.61 | 17,100 |
14 mar 2024 | 35.02 | 35.02 | 34.46 | 34.66 | 34.44 | 23,900 |
13 mar 2024 | 35.12 | 35.19 | 34.98 | 35.06 | 34.83 | 18,300 |
12 mar 2024 | 34.94 | 35.08 | 34.90 | 35.02 | 34.79 | 36,900 |
11 mar 2024 | 35.12 | 35.12 | 34.86 | 35.04 | 34.81 | 22,500 |
08 mar 2024 | 35.42 | 35.51 | 35.18 | 35.18 | 34.95 | 46,200 |
07 mar 2024 | 35.24 | 35.27 | 35.15 | 35.23 | 35.00 | 50,600 |
06 mar 2024 | 35.04 | 35.04 | 34.85 | 34.96 | 34.73 | 12,900 |
05 mar 2024 | 35.00 | 35.11 | 34.77 | 34.85 | 34.62 | 15,900 |
04 mar 2024 | 34.89 | 35.15 | 34.89 | 34.99 | 34.76 | 25,400 |
01 mar 2024 | 34.63 | 34.79 | 34.47 | 34.70 | 34.47 | 52,300 |
29 feb 2024 | 34.74 | 34.77 | 34.46 | 34.68 | 34.46 | 90,300 |
28 feb 2024 | 34.28 | 34.44 | 34.28 | 34.44 | 34.22 | 34,500 |
27 feb 2024 | 34.40 | 34.40 | 34.26 | 34.38 | 34.16 | 22,900 |
26 feb 2024 | 34.23 | 34.29 | 34.10 | 34.26 | 34.04 | 16,400 |
23 feb 2024 | 34.18 | 34.38 | 34.18 | 34.37 | 34.15 | 17,600 |
22 feb 2024 | 34.03 | 34.18 | 33.94 | 34.18 | 33.96 | 102,900 |
21 feb 2024 | 33.97 | 34.06 | 33.81 | 34.02 | 33.80 | 70,900 |
20 feb 2024 | 33.94 | 34.26 | 33.81 | 33.93 | 33.71 | 49,600 |
16 feb 2024 | 34.16 | 34.40 | 34.06 | 34.19 | 33.97 | 29,600 |
15 feb 2024 | 33.65 | 34.28 | 33.65 | 34.28 | 34.06 | 28,100 |
14 feb 2024 | 33.37 | 33.45 | 33.12 | 33.45 | 33.23 | 10,400 |
13 feb 2024 | 33.31 | 33.37 | 32.80 | 33.00 | 32.79 | 32,200 |
12 feb 2024 | 33.63 | 34.03 | 33.53 | 33.95 | 33.73 | 48,400 |
09 feb 2024 | 33.41 | 33.58 | 33.19 | 33.56 | 33.34 | 48,300 |
08 feb 2024 | 33.14 | 33.37 | 33.13 | 33.36 | 33.14 | 92,400 |
*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. |