Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 32.60 | 32.89 | 32.50 | 32.60 | 32.60 | 800,100 |
16 may 2024 | 32.94 | 32.94 | 32.51 | 32.65 | 32.65 | 506,100 |
15 may 2024 | 32.93 | 32.96 | 32.61 | 32.81 | 32.81 | 604,800 |
14 may 2024 | 33.12 | 33.25 | 32.48 | 32.55 | 32.55 | 793,200 |
14 may 2024 | 0.098 Dividendo | |||||
13 may 2024 | 32.98 | 33.15 | 32.86 | 32.87 | 32.77 | 485,400 |
10 may 2024 | 33.15 | 33.21 | 32.80 | 32.89 | 32.79 | 392,900 |
09 may 2024 | 33.24 | 33.39 | 33.02 | 33.21 | 33.11 | 381,500 |
08 may 2024 | 33.17 | 33.18 | 32.94 | 33.10 | 33.00 | 287,700 |
07 may 2024 | 33.00 | 33.69 | 32.93 | 33.42 | 33.32 | 474,600 |
06 may 2024 | 33.16 | 33.26 | 32.66 | 32.81 | 32.71 | 499,900 |
03 may 2024 | 33.50 | 33.60 | 32.87 | 33.08 | 32.98 | 689,000 |
02 may 2024 | 32.88 | 33.34 | 32.88 | 33.07 | 32.97 | 534,600 |
01 may 2024 | 32.66 | 33.21 | 32.37 | 32.67 | 32.57 | 598,600 |
30 abr 2024 | 32.57 | 32.85 | 32.45 | 32.70 | 32.60 | 748,400 |
29 abr 2024 | 32.58 | 32.91 | 32.39 | 32.68 | 32.58 | 611,300 |
26 abr 2024 | 33.14 | 33.14 | 32.21 | 32.61 | 32.51 | 921,400 |
25 abr 2024 | 32.83 | 33.04 | 32.72 | 32.93 | 32.83 | 521,700 |
24 abr 2024 | 33.16 | 33.30 | 33.03 | 33.23 | 33.13 | 445,100 |
23 abr 2024 | 33.25 | 33.71 | 32.67 | 33.49 | 33.39 | 515,600 |
22 abr 2024 | 33.08 | 33.36 | 32.95 | 33.27 | 33.17 | 555,300 |
19 abr 2024 | 32.39 | 33.06 | 32.39 | 33.02 | 32.92 | 702,900 |
18 abr 2024 | 32.14 | 32.74 | 31.94 | 32.41 | 32.31 | 693,000 |
17 abr 2024 | 32.30 | 32.46 | 32.01 | 32.02 | 31.92 | 459,400 |
16 abr 2024 | 32.55 | 32.55 | 32.03 | 32.38 | 32.28 | 550,000 |
15 abr 2024 | 33.01 | 33.01 | 32.40 | 32.59 | 32.49 | 545,600 |
12 abr 2024 | 32.93 | 33.15 | 32.71 | 32.93 | 32.83 | 528,900 |
12 abr 2024 | 0.098 Dividendo | |||||
11 abr 2024 | 33.15 | 33.37 | 32.85 | 33.20 | 33.00 | 471,400 |
10 abr 2024 | 34.09 | 34.10 | 33.09 | 33.11 | 32.91 | 688,700 |
09 abr 2024 | 34.72 | 35.05 | 34.68 | 35.04 | 34.83 | 361,100 |
08 abr 2024 | 34.25 | 34.77 | 34.22 | 34.71 | 34.50 | 512,600 |
05 abr 2024 | 34.01 | 34.30 | 33.64 | 34.20 | 34.00 | 408,700 |
04 abr 2024 | 34.45 | 34.71 | 33.94 | 34.02 | 33.82 | 438,300 |
03 abr 2024 | 34.21 | 34.31 | 33.83 | 34.25 | 34.05 | 675,400 |
02 abr 2024 | 34.79 | 34.86 | 33.83 | 34.23 | 34.03 | 1,084,100 |
01 abr 2024 | 35.87 | 35.87 | 34.96 | 35.07 | 34.86 | 548,100 |
28 mar 2024 | 35.59 | 35.94 | 35.52 | 35.87 | 35.66 | 738,900 |
27 mar 2024 | 35.16 | 35.62 | 35.16 | 35.60 | 35.39 | 654,900 |
26 mar 2024 | 35.14 | 35.33 | 34.87 | 34.91 | 34.70 | 408,500 |
25 mar 2024 | 35.73 | 35.80 | 35.01 | 35.07 | 34.86 | 343,600 |
22 mar 2024 | 36.14 | 36.14 | 35.26 | 35.44 | 35.23 | 572,400 |
21 mar 2024 | 36.00 | 36.23 | 35.62 | 36.00 | 35.79 | 555,800 |
20 mar 2024 | 34.90 | 35.99 | 34.83 | 35.87 | 35.66 | 514,200 |
19 mar 2024 | 35.25 | 35.50 | 35.01 | 35.05 | 34.84 | 519,800 |
18 mar 2024 | 35.25 | 35.49 | 35.08 | 35.27 | 35.06 | 485,800 |
15 mar 2024 | 35.10 | 35.66 | 35.08 | 35.25 | 35.04 | 3,374,200 |
14 mar 2024 | 35.57 | 35.81 | 35.02 | 35.32 | 35.11 | 492,500 |
14 mar 2024 | 0.098 Dividendo | |||||
13 mar 2024 | 35.91 | 36.20 | 35.69 | 35.93 | 35.62 | 544,400 |
12 mar 2024 | 35.95 | 36.17 | 35.70 | 36.02 | 35.71 | 458,500 |
11 mar 2024 | 35.85 | 36.15 | 35.77 | 36.06 | 35.75 | 469,600 |
08 mar 2024 | 35.82 | 36.03 | 35.73 | 35.97 | 35.66 | 661,200 |
07 mar 2024 | 35.73 | 36.25 | 35.26 | 35.35 | 35.04 | 537,500 |
06 mar 2024 | 35.93 | 36.00 | 35.49 | 35.68 | 35.37 | 482,700 |
05 mar 2024 | 36.18 | 36.55 | 35.69 | 35.79 | 35.48 | 490,600 |
04 mar 2024 | 35.61 | 36.43 | 35.54 | 36.33 | 36.02 | 852,800 |
01 mar 2024 | 35.68 | 35.68 | 35.14 | 35.51 | 35.20 | 593,300 |
29 feb 2024 | 35.18 | 35.74 | 34.91 | 35.72 | 35.41 | 1,577,300 |
28 feb 2024 | 34.38 | 35.22 | 34.38 | 34.97 | 34.67 | 581,300 |
27 feb 2024 | 34.74 | 34.94 | 34.39 | 34.72 | 34.42 | 556,600 |
26 feb 2024 | 34.33 | 34.57 | 34.25 | 34.44 | 34.14 | 439,400 |
23 feb 2024 | 34.84 | 34.92 | 34.49 | 34.53 | 34.23 | 483,600 |
22 feb 2024 | 34.66 | 34.93 | 34.38 | 34.58 | 34.28 | 622,600 |
21 feb 2024 | 34.48 | 35.08 | 34.41 | 34.79 | 34.49 | 480,400 |
20 feb 2024 | 34.27 | 34.76 | 34.20 | 34.59 | 34.29 | 480,600 |
16 feb 2024 | 34.98 | 34.98 | 34.46 | 34.55 | 34.25 | 641,700 |
15 feb 2024 | 34.48 | 35.08 | 34.48 | 35.07 | 34.77 | 723,700 |
14 feb 2024 | 34.35 | 34.62 | 33.77 | 34.30 | 34.00 | 580,900 |
14 feb 2024 | 0.098 Dividendo | |||||
13 feb 2024 | 34.11 | 34.67 | 33.92 | 34.47 | 34.08 | 740,800 |
12 feb 2024 | 35.04 | 35.45 | 35.01 | 35.31 | 34.91 | 700,300 |
09 feb 2024 | 34.82 | 35.20 | 33.86 | 34.97 | 34.57 | 1,041,200 |
08 feb 2024 | 34.73 | 34.91 | 34.51 | 34.79 | 34.39 | 762,700 |
07 feb 2024 | 35.00 | 35.02 | 34.66 | 34.71 | 34.31 | 854,600 |
06 feb 2024 | 34.02 | 35.15 | 34.02 | 34.94 | 34.54 | 642,000 |
05 feb 2024 | 34.37 | 34.92 | 34.07 | 34.54 | 34.14 | 615,900 |
02 feb 2024 | 34.98 | 35.09 | 34.62 | 34.79 | 34.39 | 390,300 |
01 feb 2024 | 34.79 | 35.40 | 34.56 | 35.39 | 34.98 | 535,400 |
31 ene 2024 | 35.56 | 35.66 | 34.71 | 34.71 | 34.31 | 653,100 |
30 ene 2024 | 35.66 | 35.74 | 35.23 | 35.56 | 35.15 | 498,800 |
29 ene 2024 | 35.35 | 35.73 | 35.05 | 35.37 | 34.96 | 482,900 |
26 ene 2024 | 35.95 | 35.97 | 35.34 | 35.46 | 35.05 | 483,700 |
25 ene 2024 | 35.79 | 35.90 | 35.40 | 35.77 | 35.36 | 553,600 |
24 ene 2024 | 36.00 | 36.06 | 35.20 | 35.23 | 34.83 | 522,900 |
23 ene 2024 | 36.07 | 36.08 | 35.43 | 35.62 | 35.21 | 406,100 |
22 ene 2024 | 35.81 | 36.15 | 35.64 | 35.78 | 35.37 | 590,300 |
19 ene 2024 | 35.41 | 35.82 | 35.13 | 35.66 | 35.25 | 641,100 |
18 ene 2024 | 34.99 | 35.39 | 34.60 | 35.31 | 34.91 | 947,400 |
17 ene 2024 | 34.86 | 35.40 | 34.69 | 34.99 | 34.59 | 497,200 |
16 ene 2024 | 35.51 | 35.51 | 35.07 | 35.12 | 34.72 | 409,000 |
12 ene 2024 | 35.99 | 36.00 | 35.26 | 35.61 | 35.20 | 371,600 |
12 ene 2024 | 0.098 Dividendo | |||||
11 ene 2024 | 35.14 | 35.58 | 35.05 | 35.55 | 35.05 | 531,300 |
10 ene 2024 | 35.78 | 36.02 | 35.19 | 35.34 | 34.84 | 1,357,200 |
09 ene 2024 | 35.65 | 36.15 | 35.60 | 35.79 | 35.28 | 431,200 |
08 ene 2024 | 35.77 | 36.16 | 35.61 | 36.16 | 35.65 | 348,900 |
05 ene 2024 | 35.66 | 36.22 | 35.56 | 35.73 | 35.22 | 533,100 |
04 ene 2024 | 35.81 | 36.06 | 35.49 | 35.92 | 35.41 | 457,400 |
03 ene 2024 | 36.41 | 36.43 | 35.63 | 35.76 | 35.25 | 515,900 |
*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. |