Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30.10 | 30.25 | 29.50 | 29.70 | 29.70 | 76,976 |
13 jun 2024 | 30.40 | 30.55 | 30.10 | 30.25 | 30.25 | 30,270 |
12 jun 2024 | 30.35 | 30.70 | 30.20 | 30.50 | 30.50 | 49,921 |
11 jun 2024 | 30.85 | 30.85 | 30.35 | 30.50 | 30.50 | 31,268 |
10 jun 2024 | 30.60 | 30.80 | 30.25 | 30.70 | 30.70 | 32,289 |
07 jun 2024 | 30.65 | 30.90 | 30.55 | 30.65 | 30.65 | 14,247 |
06 jun 2024 | 30.75 | 30.90 | 30.20 | 30.80 | 30.80 | 42,729 |
05 jun 2024 | 30.30 | 30.70 | 30.25 | 30.70 | 30.70 | 36,567 |
04 jun 2024 | 30.40 | 30.60 | 30.25 | 30.55 | 30.55 | 24,508 |
03 jun 2024 | 30.70 | 30.70 | 30.35 | 30.50 | 30.50 | 27,527 |
31 may 2024 | 30.70 | 30.70 | 30.20 | 30.60 | 30.60 | 72,340 |
30 may 2024 | 30.60 | 30.60 | 30.25 | 30.50 | 30.50 | 21,232 |
29 may 2024 | 31.00 | 31.00 | 30.30 | 30.55 | 30.55 | 37,675 |
28 may 2024 | 30.80 | 31.05 | 30.70 | 30.70 | 30.70 | 23,079 |
27 may 2024 | 31.00 | 31.00 | 30.75 | 30.95 | 30.95 | 9,093 |
24 may 2024 | 30.80 | 31.10 | 30.75 | 31.00 | 31.00 | 29,793 |
23 may 2024 | 30.65 | 31.00 | 30.60 | 31.00 | 31.00 | 36,524 |
22 may 2024 | 31.20 | 31.35 | 30.40 | 30.60 | 30.60 | 82,010 |
21 may 2024 | 31.50 | 31.75 | 31.20 | 31.35 | 31.35 | 41,182 |
20 may 2024 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | 26,572 |
17 may 2024 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 32,460 |
16 may 2024 | 31.70 | 32.15 | 31.70 | 31.95 | 31.95 | 99,512 |
15 may 2024 | 32.00 | 32.15 | 31.75 | 32.00 | 32.00 | 44,964 |
14 may 2024 | 32.05 | 32.30 | 32.00 | 32.20 | 32.20 | 43,365 |
13 may 2024 | 32.30 | 32.40 | 32.10 | 32.35 | 32.35 | 65,258 |
10 may 2024 | 32.00 | 32.45 | 31.95 | 32.45 | 32.45 | 74,444 |
09 may 2024 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 99,884 |
08 may 2024 | 29.90 | 31.50 | 29.90 | 31.50 | 31.50 | 119,134 |
07 may 2024 | 29.60 | 29.90 | 29.45 | 29.90 | 29.90 | 38,341 |
06 may 2024 | 29.60 | 29.85 | 29.40 | 29.60 | 29.60 | 47,024 |
03 may 2024 | 29.85 | 30.10 | 29.75 | 29.95 | 29.95 | 36,378 |
02 may 2024 | 30.15 | 30.15 | 29.65 | 30.10 | 30.10 | 32,164 |
30 abr 2024 | 30.25 | 30.25 | 29.90 | 29.90 | 29.90 | 30,619 |
29 abr 2024 | 30.45 | 30.45 | 30.00 | 30.15 | 30.15 | 33,533 |
26 abr 2024 | 30.00 | 30.45 | 29.95 | 30.25 | 30.25 | 59,770 |
26 abr 2024 | 1.78 Dividendo | |||||
25 abr 2024 | 32.30 | 32.30 | 31.85 | 32.10 | 30.32 | 35,486 |
24 abr 2024 | 32.30 | 32.40 | 32.00 | 32.20 | 30.41 | 28,015 |
23 abr 2024 | 31.95 | 32.25 | 31.90 | 32.15 | 30.37 | 25,439 |
22 abr 2024 | 32.00 | 32.05 | 31.50 | 31.85 | 30.08 | 43,316 |
19 abr 2024 | 31.95 | 32.05 | 31.70 | 32.00 | 30.23 | 23,856 |
18 abr 2024 | 31.75 | 32.00 | 31.65 | 31.80 | 30.04 | 24,721 |
17 abr 2024 | 31.60 | 31.85 | 31.60 | 31.65 | 29.89 | 23,005 |
16 abr 2024 | 31.75 | 31.85 | 31.60 | 31.70 | 29.94 | 29,950 |
15 abr 2024 | 31.80 | 32.15 | 31.70 | 31.75 | 29.99 | 28,887 |
12 abr 2024 | 32.20 | 32.25 | 31.60 | 31.65 | 29.89 | 21,963 |
11 abr 2024 | 31.85 | 32.30 | 31.85 | 32.15 | 30.37 | 12,962 |
10 abr 2024 | 32.40 | 32.45 | 32.00 | 32.00 | 30.23 | 20,471 |
09 abr 2024 | 32.15 | 32.40 | 32.00 | 32.20 | 30.41 | 21,949 |
08 abr 2024 | 32.30 | 32.30 | 32.05 | 32.15 | 30.37 | 17,471 |
05 abr 2024 | 32.05 | 32.25 | 32.00 | 32.25 | 30.46 | 23,225 |
04 abr 2024 | 32.00 | 32.25 | 31.95 | 32.05 | 30.27 | 25,835 |
03 abr 2024 | 32.00 | 32.15 | 31.75 | 32.15 | 30.37 | 33,482 |
02 abr 2024 | 31.95 | 32.15 | 31.80 | 31.85 | 30.08 | 44,245 |
28 mar 2024 | 31.80 | 31.80 | 31.45 | 31.65 | 29.89 | 24,907 |
27 mar 2024 | 31.75 | 31.90 | 31.65 | 31.65 | 29.89 | 19,041 |
26 mar 2024 | 31.70 | 31.90 | 31.65 | 31.65 | 29.89 | 19,835 |
25 mar 2024 | 31.45 | 31.95 | 31.35 | 31.65 | 29.89 | 39,032 |
22 mar 2024 | 31.50 | 31.70 | 31.40 | 31.50 | 29.75 | 19,585 |
21 mar 2024 | 31.45 | 31.70 | 31.30 | 31.55 | 29.80 | 34,321 |
20 mar 2024 | 31.20 | 31.40 | 31.20 | 31.25 | 29.52 | 19,934 |
19 mar 2024 | 31.05 | 31.25 | 30.85 | 31.10 | 29.38 | 24,368 |
18 mar 2024 | 30.95 | 31.05 | 30.70 | 30.95 | 29.23 | 44,094 |
15 mar 2024 | 30.40 | 30.90 | 30.40 | 30.75 | 29.04 | 184,151 |
14 mar 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 28.76 | 45,742 |
13 mar 2024 | 30.35 | 30.60 | 30.10 | 30.35 | 28.67 | 38,261 |
12 mar 2024 | 30.20 | 30.20 | 29.90 | 30.10 | 28.43 | 34,262 |
11 mar 2024 | 29.85 | 30.30 | 29.85 | 30.10 | 28.43 | 46,344 |
08 mar 2024 | 29.90 | 30.00 | 29.70 | 29.80 | 28.15 | 24,854 |
07 mar 2024 | 29.75 | 30.30 | 29.75 | 29.95 | 28.29 | 14,662 |
06 mar 2024 | 30.05 | 30.20 | 29.75 | 29.80 | 28.15 | 40,431 |
05 mar 2024 | 30.00 | 30.20 | 29.95 | 30.00 | 28.34 | 22,635 |
04 mar 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 28.48 | 21,562 |
01 mar 2024 | 30.10 | 30.15 | 29.75 | 30.00 | 28.34 | 35,027 |
29 feb 2024 | 30.10 | 30.30 | 29.85 | 29.95 | 28.29 | 44,610 |
28 feb 2024 | 30.05 | 30.15 | 29.80 | 29.85 | 28.19 | 22,318 |
27 feb 2024 | 30.20 | 30.40 | 29.70 | 29.90 | 28.24 | 69,170 |
26 feb 2024 | 30.25 | 30.30 | 30.00 | 30.10 | 28.43 | 38,554 |
23 feb 2024 | 30.50 | 30.50 | 30.20 | 30.25 | 28.57 | 15,252 |
22 feb 2024 | 30.80 | 30.80 | 30.30 | 30.30 | 28.62 | 19,295 |
21 feb 2024 | 30.50 | 30.65 | 30.40 | 30.45 | 28.76 | 26,014 |
20 feb 2024 | 30.70 | 30.85 | 30.55 | 30.60 | 28.90 | 21,839 |
19 feb 2024 | 30.50 | 30.60 | 30.40 | 30.50 | 28.81 | 22,309 |
16 feb 2024 | 30.50 | 30.60 | 30.35 | 30.45 | 28.76 | 17,365 |
15 feb 2024 | 30.60 | 30.75 | 30.35 | 30.35 | 28.67 | 19,895 |
14 feb 2024 | 30.60 | 30.75 | 30.45 | 30.50 | 28.81 | 17,857 |
13 feb 2024 | 30.70 | 30.75 | 30.40 | 30.40 | 28.71 | 26,539 |
12 feb 2024 | 30.60 | 30.60 | 30.35 | 30.45 | 28.76 | 38,647 |
09 feb 2024 | 31.00 | 31.10 | 30.40 | 30.40 | 28.71 | 57,105 |
08 feb 2024 | 31.20 | 31.25 | 31.00 | 31.00 | 29.28 | 53,869 |
07 feb 2024 | 31.50 | 31.85 | 31.20 | 31.20 | 29.47 | 28,531 |
06 feb 2024 | 31.85 | 32.00 | 31.20 | 31.65 | 29.89 | 38,867 |
05 feb 2024 | 31.30 | 31.90 | 31.10 | 31.85 | 30.08 | 59,380 |
02 feb 2024 | 31.15 | 31.40 | 31.15 | 31.20 | 29.47 | 26,916 |
01 feb 2024 | 31.50 | 31.50 | 31.15 | 31.20 | 29.47 | 21,982 |
31 ene 2024 | 31.15 | 31.50 | 31.05 | 31.35 | 29.61 | 52,112 |
30 ene 2024 | 31.70 | 31.70 | 31.15 | 31.30 | 29.56 | 14,428 |
29 ene 2024 | 31.75 | 31.75 | 31.20 | 31.25 | 29.52 | 21,413 |
26 ene 2024 | 31.80 | 31.80 | 31.20 | 31.70 | 29.94 | 33,064 |
25 ene 2024 | 31.40 | 31.95 | 31.40 | 31.80 | 30.04 | 21,965 |
*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. |