Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 33.08 | 33.22 | 33.06 | 33.22 | 33.22 | 4,800 |
13 jun 2024 | 33.09 | 33.09 | 32.91 | 33.00 | 33.00 | 14,200 |
12 jun 2024 | 32.48 | 32.78 | 32.48 | 32.76 | 32.76 | 10,000 |
11 jun 2024 | 31.86 | 32.20 | 31.86 | 32.20 | 32.20 | 5,500 |
10 jun 2024 | 31.81 | 31.98 | 31.76 | 31.98 | 31.98 | 5,300 |
07 jun 2024 | 31.85 | 32.00 | 31.79 | 31.87 | 31.87 | 6,700 |
06 jun 2024 | 31.95 | 31.95 | 31.84 | 31.84 | 31.84 | 3,900 |
05 jun 2024 | 31.50 | 31.95 | 31.48 | 31.95 | 31.95 | 8,400 |
04 jun 2024 | 31.17 | 31.30 | 31.01 | 31.24 | 31.24 | 8,300 |
03 jun 2024 | 31.27 | 31.27 | 30.80 | 31.19 | 31.19 | 17,400 |
31 may 2024 | 31.09 | 31.09 | 30.50 | 30.98 | 30.98 | 5,700 |
30 may 2024 | 31.41 | 31.41 | 31.02 | 31.04 | 31.04 | 20,000 |
29 may 2024 | 31.31 | 31.55 | 31.31 | 31.41 | 31.41 | 12,300 |
28 may 2024 | 31.59 | 31.67 | 31.47 | 31.67 | 31.67 | 20,400 |
24 may 2024 | 31.30 | 31.52 | 31.20 | 31.46 | 31.46 | 4,300 |
23 may 2024 | 31.65 | 31.65 | 31.05 | 31.17 | 31.17 | 10,300 |
22 may 2024 | 31.31 | 31.31 | 31.19 | 31.19 | 31.19 | 1,800 |
21 may 2024 | 31.06 | 31.26 | 31.06 | 31.26 | 31.26 | 14,600 |
20 may 2024 | 30.97 | 31.21 | 30.95 | 31.19 | 31.19 | 10,600 |
17 may 2024 | 31.00 | 31.00 | 30.78 | 30.93 | 30.93 | 29,300 |
16 may 2024 | 31.01 | 31.10 | 30.95 | 30.95 | 30.95 | 1,400 |
15 may 2024 | 30.69 | 31.01 | 30.69 | 31.01 | 31.01 | 4,600 |
14 may 2024 | 30.27 | 30.48 | 30.27 | 30.48 | 30.48 | 2,700 |
13 may 2024 | 30.34 | 30.34 | 30.24 | 30.28 | 30.28 | 4,000 |
10 may 2024 | 30.22 | 30.22 | 30.12 | 30.18 | 30.18 | 2,300 |
09 may 2024 | 30.09 | 30.09 | 29.96 | 30.08 | 30.08 | 2,800 |
08 may 2024 | 29.89 | 30.08 | 29.89 | 30.02 | 30.02 | 10,400 |
07 may 2024 | 30.12 | 30.17 | 30.05 | 30.08 | 30.08 | 7,800 |
06 may 2024 | 29.93 | 30.10 | 29.90 | 30.10 | 30.10 | 8,300 |
03 may 2024 | 29.72 | 29.79 | 29.72 | 29.76 | 29.76 | 1,600 |
02 may 2024 | 29.06 | 29.14 | 28.91 | 29.14 | 29.14 | 1,600 |
01 may 2024 | 28.84 | 29.22 | 28.72 | 28.72 | 28.72 | 11,600 |
30 abr 2024 | 29.50 | 29.50 | 29.03 | 29.03 | 29.03 | 7,400 |
29 abr 2024 | 29.59 | 29.64 | 29.49 | 29.58 | 29.58 | 2,700 |
26 abr 2024 | 29.44 | 29.56 | 29.44 | 29.49 | 29.49 | 3,600 |
25 abr 2024 | 28.63 | 29.04 | 28.63 | 29.04 | 29.04 | 15,000 |
24 abr 2024 | 29.18 | 29.19 | 28.97 | 29.01 | 29.01 | 11,400 |
23 abr 2024 | 28.72 | 28.99 | 28.72 | 28.99 | 28.99 | 2,200 |
22 abr 2024 | 28.44 | 28.64 | 28.32 | 28.51 | 28.51 | 5,500 |
19 abr 2024 | 28.76 | 28.78 | 28.20 | 28.26 | 28.26 | 8,400 |
18 abr 2024 | 29.13 | 29.13 | 28.90 | 28.91 | 28.91 | 4,400 |
17 abr 2024 | 29.63 | 29.63 | 29.07 | 29.11 | 29.11 | 6,800 |
16 abr 2024 | 29.44 | 29.56 | 29.44 | 29.48 | 29.48 | 4,700 |
15 abr 2024 | 30.24 | 30.24 | 29.44 | 29.48 | 29.48 | 16,800 |
12 abr 2024 | 30.12 | 30.23 | 29.89 | 29.94 | 29.94 | 9,300 |
11 abr 2024 | 30.09 | 30.51 | 30.04 | 30.50 | 30.50 | 17,500 |
10 abr 2024 | 29.82 | 29.98 | 29.81 | 29.95 | 29.95 | 5,400 |
09 abr 2024 | 30.22 | 30.22 | 30.00 | 30.19 | 30.19 | 9,400 |
08 abr 2024 | 30.20 | 30.20 | 30.05 | 30.09 | 30.09 | 3,300 |
05 abr 2024 | 29.91 | 30.24 | 29.91 | 30.13 | 30.13 | 7,500 |
04 abr 2024 | 30.56 | 30.57 | 29.78 | 29.78 | 29.78 | 18,300 |
03 abr 2024 | 30.07 | 30.43 | 30.07 | 30.27 | 30.27 | 2,700 |
02 abr 2024 | 30.20 | 30.25 | 30.05 | 30.24 | 30.24 | 3,300 |
01 abr 2024 | 30.51 | 30.70 | 30.48 | 30.56 | 30.56 | 7,400 |
28 mar 2024 | 31.47 | 31.47 | 30.46 | 30.49 | 30.49 | 17,700 |
27 mar 2024 | 30.57 | 30.57 | 30.35 | 30.50 | 30.50 | 6,400 |
26 mar 2024 | 30.66 | 30.70 | 30.48 | 30.48 | 30.48 | 3,500 |
25 mar 2024 | 30.60 | 30.65 | 30.44 | 30.56 | 30.56 | 7,500 |
22 mar 2024 | 30.62 | 30.74 | 30.54 | 30.70 | 30.70 | 7,100 |
21 mar 2024 | 30.81 | 30.88 | 30.60 | 30.60 | 30.60 | 7,400 |
20 mar 2024 | 30.21 | 30.52 | 30.15 | 30.52 | 30.52 | 9,400 |
19 mar 2024 | 29.88 | 30.16 | 29.80 | 30.13 | 30.13 | 12,000 |
18 mar 2024 | 30.24 | 30.32 | 30.06 | 30.06 | 30.06 | 12,100 |
18 mar 2024 | 0.041 Dividendo | |||||
15 mar 2024 | 30.00 | 30.00 | 29.85 | 29.87 | 29.83 | 13,900 |
14 mar 2024 | 30.33 | 30.33 | 30.06 | 30.25 | 30.21 | 8,600 |
13 mar 2024 | 30.27 | 30.39 | 30.23 | 30.25 | 30.21 | 10,100 |
12 mar 2024 | 30.25 | 30.57 | 30.25 | 30.57 | 30.53 | 4,600 |
11 mar 2024 | 29.98 | 30.09 | 29.98 | 30.02 | 29.98 | 22,900 |
08 mar 2024 | 30.80 | 30.82 | 30.15 | 30.15 | 30.11 | 6,800 |
07 mar 2024 | 30.40 | 30.65 | 30.28 | 30.63 | 30.59 | 9,200 |
06 mar 2024 | 30.25 | 30.26 | 30.04 | 30.14 | 30.10 | 7,400 |
05 mar 2024 | 30.22 | 30.25 | 29.75 | 29.89 | 29.85 | 17,100 |
04 mar 2024 | 30.59 | 30.62 | 30.47 | 30.49 | 30.45 | 8,100 |
01 mar 2024 | 30.29 | 30.59 | 30.29 | 30.59 | 30.55 | 5,500 |
29 feb 2024 | 30.01 | 30.09 | 29.84 | 30.09 | 30.05 | 3,300 |
28 feb 2024 | 29.89 | 29.92 | 29.76 | 29.86 | 29.82 | 3,700 |
27 feb 2024 | 30.02 | 30.05 | 29.85 | 30.02 | 29.98 | 13,500 |
26 feb 2024 | 30.08 | 30.11 | 29.98 | 29.98 | 29.93 | 10,500 |
23 feb 2024 | 30.26 | 30.28 | 29.96 | 30.00 | 29.96 | 18,900 |
22 feb 2024 | 29.84 | 30.11 | 29.73 | 30.08 | 30.03 | 15,300 |
21 feb 2024 | 28.98 | 29.05 | 28.82 | 29.05 | 29.01 | 7,100 |
20 feb 2024 | 29.41 | 29.41 | 29.00 | 29.26 | 29.22 | 15,500 |
16 feb 2024 | 29.87 | 29.87 | 29.53 | 29.53 | 29.49 | 10,800 |
15 feb 2024 | 29.82 | 29.82 | 29.63 | 29.75 | 29.71 | 7,200 |
14 feb 2024 | 29.69 | 29.86 | 29.53 | 29.84 | 29.80 | 29,600 |
13 feb 2024 | 29.36 | 29.63 | 29.27 | 29.44 | 29.40 | 5,500 |
12 feb 2024 | 30.09 | 30.18 | 29.93 | 29.94 | 29.90 | 5,900 |
09 feb 2024 | 29.82 | 30.12 | 29.82 | 30.10 | 30.06 | 5,000 |
08 feb 2024 | 29.70 | 29.76 | 29.63 | 29.74 | 29.70 | 8,700 |
07 feb 2024 | 29.54 | 29.76 | 29.51 | 29.67 | 29.63 | 83,700 |
06 feb 2024 | 29.54 | 29.54 | 29.17 | 29.36 | 29.32 | 22,800 |
05 feb 2024 | 29.44 | 29.47 | 29.28 | 29.42 | 29.38 | 6,000 |
02 feb 2024 | 28.98 | 29.41 | 28.98 | 29.34 | 29.30 | 9,100 |
01 feb 2024 | 28.79 | 29.01 | 28.74 | 29.00 | 28.96 | 7,900 |
31 ene 2024 | 28.99 | 29.00 | 28.64 | 28.65 | 28.61 | 5,100 |
30 ene 2024 | 29.41 | 29.41 | 29.19 | 29.23 | 29.19 | 11,900 |
29 ene 2024 | 29.19 | 29.45 | 29.15 | 29.43 | 29.39 | 11,800 |
26 ene 2024 | 29.14 | 29.28 | 29.13 | 29.15 | 29.11 | 10,900 |
25 ene 2024 | 29.50 | 29.51 | 29.23 | 29.35 | 29.31 | 9,900 |
*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. |