Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31.02 | 31.16 | 30.82 | 30.95 | 30.95 | 979,000 |
27 jun 2024 | 30.66 | 30.93 | 30.50 | 30.93 | 30.93 | 1,498,000 |
26 jun 2024 | 30.50 | 30.57 | 30.16 | 30.57 | 30.57 | 1,885,600 |
25 jun 2024 | 30.50 | 30.50 | 30.08 | 30.45 | 30.45 | 595,800 |
24 jun 2024 | 29.87 | 30.67 | 29.68 | 30.38 | 30.38 | 2,023,000 |
21 jun 2024 | 29.50 | 29.86 | 29.42 | 29.75 | 29.75 | 2,156,000 |
20 jun 2024 | 29.33 | 29.58 | 29.18 | 29.50 | 29.50 | 1,661,500 |
19 jun 2024 | 29.24 | 29.38 | 29.04 | 29.31 | 29.31 | 1,397,600 |
18 jun 2024 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | 2,557,500 |
17 jun 2024 | 29.70 | 29.86 | 29.30 | 29.38 | 29.38 | 1,171,900 |
14 jun 2024 | 29.75 | 29.75 | 29.22 | 29.63 | 29.63 | 1,477,700 |
13 jun 2024 | 29.34 | 29.71 | 29.26 | 29.66 | 29.66 | 1,361,200 |
12 jun 2024 | 30.15 | 30.23 | 29.49 | 29.59 | 29.59 | 1,209,700 |
11 jun 2024 | 29.74 | 30.13 | 29.71 | 30.09 | 30.09 | 1,370,800 |
10 jun 2024 | 29.92 | 29.99 | 29.55 | 29.80 | 29.80 | 1,045,300 |
07 jun 2024 | 30.11 | 30.12 | 29.70 | 29.92 | 29.92 | 935,600 |
06 jun 2024 | 30.02 | 30.35 | 29.78 | 30.12 | 30.12 | 1,331,900 |
05 jun 2024 | 30.19 | 30.41 | 29.94 | 30.02 | 30.02 | 814,200 |
04 jun 2024 | 30.02 | 30.31 | 29.77 | 30.16 | 30.16 | 1,173,600 |
03 jun 2024 | 30.38 | 30.53 | 29.53 | 30.14 | 30.14 | 1,727,800 |
31 may 2024 | 30.83 | 31.09 | 30.15 | 30.35 | 30.35 | 2,845,700 |
29 may 2024 | 30.18 | 30.40 | 29.89 | 30.29 | 30.29 | 1,389,600 |
28 may 2024 | 30.67 | 30.67 | 29.95 | 30.09 | 30.09 | 1,369,500 |
27 may 2024 | 30.45 | 30.58 | 29.97 | 30.30 | 30.30 | 1,031,100 |
24 may 2024 | 30.30 | 30.54 | 30.21 | 30.45 | 30.45 | 1,433,300 |
23 may 2024 | 30.00 | 30.20 | 29.49 | 30.20 | 30.20 | 3,784,900 |
22 may 2024 | 31.10 | 31.11 | 29.89 | 30.00 | 30.00 | 2,254,300 |
21 may 2024 | 31.20 | 31.35 | 30.90 | 31.26 | 31.26 | 999,500 |
20 may 2024 | 31.36 | 31.64 | 30.95 | 31.20 | 31.20 | 1,801,400 |
17 may 2024 | 30.83 | 31.57 | 30.76 | 31.33 | 31.33 | 5,261,500 |
16 may 2024 | 31.09 | 31.70 | 30.60 | 30.91 | 30.91 | 2,633,700 |
15 may 2024 | 29.63 | 31.48 | 29.38 | 31.25 | 31.25 | 8,888,900 |
14 may 2024 | 28.10 | 28.57 | 28.06 | 28.57 | 28.57 | 2,330,300 |
13 may 2024 | 28.48 | 28.65 | 28.10 | 28.10 | 28.10 | 1,535,500 |
10 may 2024 | 28.80 | 29.10 | 28.53 | 28.53 | 28.53 | 1,526,900 |
09 may 2024 | 29.49 | 29.49 | 28.69 | 28.77 | 28.77 | 2,643,000 |
08 may 2024 | 29.37 | 29.74 | 29.26 | 29.49 | 29.49 | 6,264,100 |
07 may 2024 | 29.91 | 29.92 | 29.19 | 29.47 | 29.47 | 3,329,200 |
06 may 2024 | 29.77 | 30.15 | 29.71 | 29.80 | 29.80 | 1,484,600 |
03 may 2024 | 30.11 | 30.23 | 29.78 | 29.94 | 29.94 | 3,242,800 |
02 may 2024 | 30.21 | 30.21 | 29.62 | 29.87 | 29.87 | 2,063,300 |
30 abr 2024 | 30.00 | 30.22 | 29.88 | 29.96 | 29.96 | 1,417,700 |
29 abr 2024 | 30.40 | 30.41 | 29.72 | 30.06 | 30.06 | 1,794,800 |
26 abr 2024 | 29.95 | 30.43 | 29.95 | 30.30 | 30.30 | 2,454,600 |
25 abr 2024 | 29.65 | 30.09 | 29.54 | 29.94 | 29.94 | 2,578,400 |
24 abr 2024 | 29.25 | 29.86 | 29.12 | 29.64 | 29.64 | 2,072,900 |
23 abr 2024 | 29.48 | 29.52 | 29.16 | 29.25 | 29.25 | 2,079,800 |
22 abr 2024 | 29.72 | 29.89 | 29.37 | 29.53 | 29.53 | 1,020,900 |
19 abr 2024 | 29.54 | 29.84 | 29.41 | 29.62 | 29.62 | 2,073,600 |
18 abr 2024 | 29.71 | 29.85 | 29.39 | 29.63 | 29.63 | 1,293,200 |
17 abr 2024 | 29.90 | 30.15 | 29.61 | 29.71 | 29.71 | 1,743,200 |
16 abr 2024 | 30.19 | 30.30 | 29.85 | 29.89 | 29.89 | 1,621,000 |
15 abr 2024 | 30.43 | 30.75 | 30.32 | 30.39 | 30.39 | 2,253,700 |
12 abr 2024 | 30.90 | 31.18 | 30.45 | 30.64 | 30.64 | 1,647,200 |
11 abr 2024 | 30.98 | 31.08 | 30.62 | 31.00 | 31.00 | 1,328,800 |
10 abr 2024 | 31.14 | 31.27 | 30.91 | 30.98 | 30.98 | 1,419,400 |
09 abr 2024 | 31.40 | 31.52 | 30.87 | 31.15 | 31.15 | 966,300 |
08 abr 2024 | 31.50 | 31.50 | 31.02 | 31.31 | 31.31 | 943,100 |
05 abr 2024 | 31.50 | 31.70 | 31.21 | 31.30 | 31.30 | 951,800 |
04 abr 2024 | 31.32 | 31.89 | 31.24 | 31.50 | 31.50 | 1,194,400 |
03 abr 2024 | 31.20 | 31.45 | 30.84 | 31.39 | 31.39 | 1,359,000 |
02 abr 2024 | 30.75 | 31.34 | 30.73 | 31.20 | 31.20 | 1,572,700 |
01 abr 2024 | 30.89 | 31.10 | 30.73 | 30.86 | 30.86 | 1,382,700 |
01 abr 2024 | 0.093598 Dividendo | |||||
28 mar 2024 | 31.52 | 31.63 | 31.21 | 31.28 | 31.19 | 1,027,600 |
27 mar 2024 | 31.25 | 31.69 | 31.12 | 31.55 | 31.46 | 1,361,000 |
26 mar 2024 | 30.94 | 31.41 | 30.94 | 31.15 | 31.06 | 981,700 |
25 mar 2024 | 30.95 | 31.20 | 30.76 | 30.93 | 30.84 | 722,300 |
22 mar 2024 | 31.25 | 31.29 | 30.79 | 30.95 | 30.86 | 711,600 |
21 mar 2024 | 31.74 | 31.74 | 31.02 | 31.32 | 31.23 | 1,262,100 |
20 mar 2024 | 31.48 | 31.85 | 31.48 | 31.60 | 31.51 | 2,134,700 |
19 mar 2024 | 30.95 | 31.45 | 30.90 | 31.37 | 31.28 | 1,664,200 |
18 mar 2024 | 30.75 | 31.12 | 30.52 | 30.95 | 30.86 | 1,447,400 |
15 mar 2024 | 30.90 | 31.02 | 30.60 | 30.75 | 30.66 | 1,322,600 |
14 mar 2024 | 30.79 | 31.01 | 30.60 | 30.83 | 30.74 | 1,378,400 |
13 mar 2024 | 31.16 | 31.17 | 30.60 | 30.68 | 30.59 | 1,369,000 |
12 mar 2024 | 31.00 | 31.32 | 30.48 | 31.16 | 31.07 | 1,476,700 |
11 mar 2024 | 31.11 | 31.30 | 30.71 | 30.96 | 30.87 | 1,157,400 |
08 mar 2024 | 30.72 | 31.25 | 30.24 | 31.10 | 31.01 | 2,126,600 |
07 mar 2024 | 30.20 | 30.88 | 30.04 | 30.87 | 30.78 | 3,401,300 |
06 mar 2024 | 28.74 | 29.44 | 28.55 | 29.23 | 29.14 | 2,566,200 |
05 mar 2024 | 28.50 | 28.74 | 28.35 | 28.74 | 28.65 | 1,014,700 |
04 mar 2024 | 28.74 | 28.85 | 28.31 | 28.50 | 28.41 | 1,887,900 |
01 mar 2024 | 28.57 | 28.64 | 28.25 | 28.61 | 28.52 | 2,157,900 |
29 feb 2024 | 29.17 | 29.17 | 28.31 | 28.56 | 28.47 | 2,542,600 |
28 feb 2024 | 27.85 | 29.44 | 27.84 | 29.18 | 29.09 | 7,607,900 |
27 feb 2024 | 26.83 | 27.72 | 26.77 | 27.54 | 27.46 | 2,511,800 |
26 feb 2024 | 26.75 | 26.93 | 26.65 | 26.70 | 26.62 | 1,424,200 |
23 feb 2024 | 26.64 | 26.98 | 26.61 | 26.75 | 26.67 | 1,774,600 |
22 feb 2024 | 26.34 | 26.73 | 26.17 | 26.63 | 26.55 | 1,444,000 |
21 feb 2024 | 26.33 | 26.39 | 26.16 | 26.32 | 26.24 | 1,659,000 |
20 feb 2024 | 25.96 | 26.49 | 25.92 | 26.28 | 26.20 | 1,458,600 |
19 feb 2024 | 26.04 | 26.13 | 25.82 | 26.00 | 25.92 | 932,300 |
16 feb 2024 | 26.16 | 26.40 | 25.74 | 26.12 | 26.04 | 2,538,300 |
15 feb 2024 | 25.88 | 26.45 | 25.81 | 26.16 | 26.08 | 2,383,800 |
14 feb 2024 | 26.64 | 26.65 | 25.58 | 25.91 | 25.83 | 1,873,200 |
09 feb 2024 | 26.52 | 26.86 | 26.40 | 26.65 | 26.57 | 2,927,100 |
08 feb 2024 | 27.70 | 27.72 | 26.20 | 26.49 | 26.41 | 3,030,700 |
07 feb 2024 | 27.48 | 27.78 | 27.43 | 27.65 | 27.57 | 3,205,500 |
06 feb 2024 | 27.06 | 27.50 | 27.06 | 27.48 | 27.40 | 1,038,900 |
*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. |