Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 221 |
01 jul 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 32.45 | 88,700 |
28 jun 2024 | 32.65 | 32.78 | 32.38 | 32.38 | 32.38 | 42,500 |
27 jun 2024 | 32.61 | 32.61 | 32.49 | 32.50 | 32.50 | 47,000 |
26 jun 2024 | 32.46 | 32.54 | 32.46 | 32.54 | 32.54 | 27,800 |
25 jun 2024 | 32.45 | 32.50 | 32.44 | 32.50 | 32.50 | 17,800 |
24 jun 2024 | 32.62 | 32.62 | 32.36 | 32.36 | 32.36 | 23,700 |
21 jun 2024 | 32.53 | 32.57 | 32.51 | 32.56 | 32.56 | 54,000 |
20 jun 2024 | 32.84 | 32.84 | 32.63 | 32.63 | 32.63 | 21,700 |
18 jun 2024 | 32.69 | 32.80 | 32.69 | 32.78 | 32.78 | 15,800 |
17 jun 2024 | 32.49 | 32.68 | 32.48 | 32.68 | 32.68 | 39,000 |
14 jun 2024 | 32.36 | 32.44 | 32.36 | 32.44 | 32.44 | 10,200 |
13 jun 2024 | 32.33 | 32.48 | 32.33 | 32.48 | 32.48 | 22,800 |
12 jun 2024 | 32.52 | 32.52 | 32.45 | 32.45 | 32.45 | 32,200 |
11 jun 2024 | 31.92 | 32.05 | 31.92 | 32.05 | 32.05 | 14,800 |
10 jun 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 31.91 | 11,800 |
07 jun 2024 | 31.82 | 31.82 | 31.72 | 31.72 | 31.72 | 32,600 |
06 jun 2024 | 31.80 | 31.80 | 31.72 | 31.76 | 31.76 | 14,500 |
05 jun 2024 | 31.46 | 31.79 | 31.46 | 31.79 | 31.79 | 33,400 |
04 jun 2024 | 31.18 | 31.29 | 31.18 | 31.28 | 31.28 | 27,500 |
03 jun 2024 | 31.28 | 31.28 | 31.07 | 31.24 | 31.24 | 13,700 |
31 may 2024 | 30.83 | 31.22 | 30.83 | 31.22 | 31.22 | 35,000 |
30 may 2024 | 31.09 | 31.14 | 31.02 | 31.02 | 31.02 | 25,300 |
29 may 2024 | 31.26 | 31.33 | 31.24 | 31.25 | 31.25 | 9,100 |
28 may 2024 | 31.48 | 31.55 | 31.37 | 31.50 | 31.50 | 35,700 |
24 may 2024 | 31.46 | 31.46 | 31.44 | 31.45 | 31.45 | 28,500 |
23 may 2024 | 31.50 | 31.54 | 31.19 | 31.20 | 31.20 | 78,400 |
22 may 2024 | 31.44 | 31.44 | 31.25 | 31.31 | 31.31 | 28,200 |
21 may 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | 37,100 |
20 may 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 31.30 | 25,400 |
17 may 2024 | 31.21 | 31.21 | 31.16 | 31.16 | 31.16 | 31,700 |
16 may 2024 | 31.29 | 31.29 | 31.14 | 31.14 | 31.14 | 18,500 |
15 may 2024 | 31.03 | 31.23 | 31.03 | 31.23 | 31.23 | 11,100 |
14 may 2024 | 30.72 | 30.80 | 30.60 | 30.80 | 30.80 | 24,400 |
13 may 2024 | 30.67 | 30.67 | 30.62 | 30.62 | 30.62 | 11,500 |
10 may 2024 | 30.74 | 30.74 | 30.67 | 30.70 | 30.70 | 31,500 |
09 may 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.57 | 9,300 |
08 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 8,800 |
07 may 2024 | 30.45 | 30.46 | 30.35 | 30.38 | 30.38 | 35,200 |
06 may 2024 | 30.22 | 30.31 | 30.22 | 30.31 | 30.31 | 24,700 |
03 may 2024 | 29.98 | 30.06 | 29.98 | 30.01 | 30.01 | 14,800 |
02 may 2024 | 29.45 | 29.59 | 29.45 | 29.59 | 29.59 | 16,700 |
01 may 2024 | 29.31 | 29.69 | 29.31 | 29.38 | 29.38 | 16,100 |
30 abr 2024 | 29.83 | 29.83 | 29.45 | 29.45 | 29.45 | 47,200 |
29 abr 2024 | 29.90 | 29.91 | 29.84 | 29.84 | 29.84 | 10,900 |
26 abr 2024 | 29.62 | 29.82 | 29.62 | 29.79 | 29.79 | 35,300 |
25 abr 2024 | 29.28 | 29.49 | 29.24 | 29.49 | 29.49 | 28,100 |
24 abr 2024 | 29.66 | 29.66 | 29.41 | 29.49 | 29.49 | 16,800 |
23 abr 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 29.53 | 47,800 |
22 abr 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 29.17 | 33,800 |
19 abr 2024 | 29.11 | 29.11 | 28.88 | 28.88 | 28.88 | 17,600 |
18 abr 2024 | 29.45 | 29.45 | 29.21 | 29.21 | 29.21 | 19,600 |
17 abr 2024 | 29.77 | 29.77 | 29.35 | 29.35 | 29.35 | 9,200 |
16 abr 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 29.69 | 15,000 |
15 abr 2024 | 30.22 | 30.22 | 29.71 | 29.71 | 29.71 | 35,000 |
12 abr 2024 | 30.19 | 30.19 | 30.08 | 30.08 | 30.08 | 14,900 |
11 abr 2024 | 30.32 | 30.53 | 30.28 | 30.53 | 30.53 | 44,700 |
10 abr 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 30.28 | 36,200 |
09 abr 2024 | 30.32 | 30.49 | 30.32 | 30.49 | 30.49 | 12,300 |
08 abr 2024 | 30.53 | 30.53 | 30.49 | 30.49 | 30.49 | 16,800 |
05 abr 2024 | 30.47 | 30.50 | 30.47 | 30.50 | 30.50 | 42,300 |
04 abr 2024 | 30.75 | 30.76 | 30.14 | 30.14 | 30.14 | 18,400 |
03 abr 2024 | 30.66 | 30.67 | 30.54 | 30.55 | 30.55 | 4,000 |
02 abr 2024 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 71,500 |
01 abr 2024 | 30.86 | 30.86 | 30.70 | 30.72 | 30.72 | 12,900 |
28 mar 2024 | 30.90 | 30.90 | 30.87 | 30.87 | 30.87 | 34,300 |
27 mar 2024 | 30.74 | 30.84 | 30.74 | 30.84 | 30.84 | 32,500 |
26 mar 2024 | 30.84 | 30.84 | 30.71 | 30.71 | 30.71 | 34,300 |
25 mar 2024 | 30.84 | 30.84 | 30.77 | 30.77 | 30.77 | 40,200 |
22 mar 2024 | 30.85 | 30.86 | 30.85 | 30.86 | 30.86 | 3,400 |
21 mar 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 54,100 |
20 mar 2024 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 5,000 |
19 mar 2024 | 30.24 | 30.50 | 30.24 | 30.50 | 30.50 | 31,100 |
18 mar 2024 | 30.39 | 30.39 | 30.27 | 30.27 | 30.27 | 26,000 |
15 mar 2024 | 30.19 | 30.22 | 30.12 | 30.12 | 30.12 | 28,200 |
14 mar 2024 | 30.36 | 30.38 | 30.36 | 30.38 | 30.38 | 26,800 |
13 mar 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 30.46 | 18,500 |
12 mar 2024 | 30.26 | 30.58 | 30.26 | 30.58 | 30.58 | 27,000 |
11 mar 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 38,100 |
08 mar 2024 | 30.70 | 30.70 | 30.31 | 30.31 | 30.31 | 21,900 |
07 mar 2024 | 30.48 | 30.59 | 30.48 | 30.55 | 30.55 | 32,500 |
06 mar 2024 | 30.23 | 30.24 | 30.23 | 30.24 | 30.24 | 24,300 |
05 mar 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | 35,100 |
04 mar 2024 | 30.40 | 30.50 | 30.40 | 30.42 | 30.42 | 29,100 |
01 mar 2024 | 30.08 | 30.38 | 30.08 | 30.38 | 30.38 | 17,800 |
29 feb 2024 | 29.98 | 30.10 | 29.84 | 30.03 | 30.03 | 184,200 |
28 feb 2024 | 29.70 | 29.89 | 29.70 | 29.88 | 29.88 | 11,600 |
27 feb 2024 | 29.81 | 29.87 | 29.81 | 29.87 | 29.87 | 26,700 |
26 feb 2024 | 29.87 | 29.87 | 29.78 | 29.78 | 29.78 | 22,800 |
23 feb 2024 | 29.90 | 29.90 | 29.81 | 29.81 | 29.81 | 14,300 |
22 feb 2024 | 29.69 | 29.77 | 29.69 | 29.77 | 29.77 | 38,400 |
21 feb 2024 | 28.91 | 29.02 | 28.91 | 29.02 | 29.02 | 7,100 |
20 feb 2024 | 28.90 | 28.99 | 28.90 | 28.99 | 28.99 | 49,200 |
16 feb 2024 | 29.38 | 29.38 | 29.27 | 29.27 | 29.27 | 13,000 |
15 feb 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 29.31 | 26,400 |
14 feb 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 21,800 |
13 feb 2024 | 28.93 | 28.93 | 28.72 | 28.85 | 28.85 | 9,500 |
12 feb 2024 | 29.29 | 29.29 | 29.23 | 29.23 | 29.23 | 24,700 |
09 feb 2024 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 11,500 |
08 feb 2024 | 29.10 | 29.11 | 29.09 | 29.09 | 29.09 | 13,800 |
*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. |