Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 35.18 | 35.82 | 35.09 | 35.71 | 35.71 | 1,379,739 |
02 may 2024 | 34.96 | 35.43 | 34.59 | 34.99 | 34.99 | 1,622,700 |
01 may 2024 | 35.81 | 35.81 | 34.19 | 34.55 | 34.55 | 2,484,700 |
30 abr 2024 | 37.32 | 37.32 | 35.86 | 35.91 | 35.91 | 2,298,600 |
29 abr 2024 | 37.37 | 37.60 | 37.07 | 37.37 | 37.37 | 2,375,500 |
26 abr 2024 | 37.21 | 37.55 | 36.74 | 37.31 | 37.31 | 2,583,200 |
25 abr 2024 | 37.77 | 38.25 | 37.35 | 37.65 | 37.65 | 4,254,400 |
24 abr 2024 | 37.27 | 37.89 | 36.61 | 37.77 | 37.77 | 4,697,400 |
23 abr 2024 | 36.02 | 36.96 | 35.76 | 36.58 | 36.58 | 2,935,500 |
22 abr 2024 | 35.25 | 36.40 | 34.98 | 36.11 | 36.11 | 3,169,300 |
19 abr 2024 | 34.78 | 35.35 | 34.77 | 35.27 | 35.27 | 2,046,300 |
18 abr 2024 | 34.74 | 35.09 | 34.67 | 34.78 | 34.78 | 1,459,700 |
17 abr 2024 | 35.05 | 35.44 | 34.72 | 34.72 | 34.72 | 1,817,400 |
16 abr 2024 | 34.88 | 35.01 | 34.19 | 34.95 | 34.95 | 1,912,700 |
15 abr 2024 | 36.17 | 36.22 | 34.96 | 35.05 | 35.05 | 1,866,700 |
12 abr 2024 | 36.23 | 37.11 | 35.87 | 36.01 | 36.01 | 2,322,900 |
11 abr 2024 | 36.12 | 36.37 | 35.42 | 36.03 | 36.03 | 1,923,300 |
10 abr 2024 | 35.85 | 36.45 | 35.85 | 36.33 | 36.33 | 1,677,700 |
09 abr 2024 | 36.08 | 36.32 | 35.84 | 36.20 | 36.20 | 2,224,200 |
08 abr 2024 | 35.17 | 35.94 | 35.07 | 35.85 | 35.85 | 1,592,900 |
05 abr 2024 | 34.75 | 35.22 | 34.29 | 35.03 | 35.03 | 2,752,400 |
04 abr 2024 | 35.31 | 35.46 | 34.97 | 35.14 | 35.14 | 2,286,000 |
03 abr 2024 | 35.19 | 35.40 | 34.81 | 35.14 | 35.14 | 1,825,900 |
02 abr 2024 | 34.78 | 35.05 | 34.55 | 35.00 | 35.00 | 2,360,500 |
01 abr 2024 | 34.71 | 34.95 | 34.18 | 34.81 | 34.81 | 1,847,200 |
28 mar 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 34.43 | 2,383,000 |
27 mar 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 34.35 | 2,206,400 |
26 mar 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 33.10 | 1,558,900 |
25 mar 2024 | 33.30 | 33.74 | 33.28 | 33.44 | 33.44 | 1,960,600 |
22 mar 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 33.21 | 1,585,000 |
21 mar 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 33.05 | 3,141,500 |
20 mar 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 32.88 | 2,210,200 |
19 mar 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 32.71 | 1,536,600 |
18 mar 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 32.14 | 1,866,400 |
15 mar 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 32.04 | 6,851,800 |
14 mar 2024 | 32.56 | 32.71 | 31.54 | 32.15 | 32.15 | 2,479,100 |
14 mar 2024 | 0.08 Dividendo | |||||
13 mar 2024 | 32.72 | 33.15 | 32.37 | 32.45 | 32.37 | 2,241,700 |
12 mar 2024 | 32.93 | 32.93 | 32.32 | 32.55 | 32.47 | 1,597,800 |
11 mar 2024 | 32.86 | 33.02 | 32.29 | 32.68 | 32.60 | 3,133,100 |
08 mar 2024 | 33.24 | 33.39 | 32.81 | 33.11 | 33.03 | 1,404,500 |
07 mar 2024 | 32.81 | 33.08 | 32.58 | 32.86 | 32.78 | 2,533,600 |
06 mar 2024 | 32.86 | 32.96 | 32.44 | 32.77 | 32.69 | 1,965,900 |
05 mar 2024 | 32.19 | 33.20 | 32.19 | 32.83 | 32.75 | 2,179,000 |
04 mar 2024 | 32.73 | 32.91 | 32.28 | 32.34 | 32.26 | 2,101,700 |
01 mar 2024 | 31.75 | 32.41 | 31.53 | 32.14 | 32.06 | 2,441,700 |
29 feb 2024 | 31.47 | 31.99 | 31.31 | 31.62 | 31.54 | 2,530,900 |
28 feb 2024 | 31.36 | 31.62 | 31.11 | 31.39 | 31.31 | 1,896,100 |
27 feb 2024 | 31.71 | 31.77 | 31.24 | 31.34 | 31.26 | 1,844,700 |
26 feb 2024 | 31.60 | 31.77 | 31.01 | 31.41 | 31.33 | 2,729,300 |
23 feb 2024 | 31.19 | 31.45 | 30.58 | 31.16 | 31.08 | 3,220,500 |
22 feb 2024 | 30.00 | 32.39 | 30.00 | 31.78 | 31.70 | 6,462,400 |
21 feb 2024 | 31.60 | 33.16 | 31.60 | 32.88 | 32.80 | 5,479,300 |
20 feb 2024 | 30.59 | 30.91 | 30.26 | 30.52 | 30.44 | 2,675,100 |
16 feb 2024 | 30.03 | 31.15 | 29.88 | 30.75 | 30.67 | 3,506,000 |
15 feb 2024 | 29.12 | 30.78 | 29.12 | 30.13 | 30.06 | 4,182,800 |
14 feb 2024 | 28.41 | 28.87 | 27.69 | 28.85 | 28.78 | 4,473,100 |
13 feb 2024 | 28.29 | 28.72 | 27.94 | 28.47 | 28.40 | 3,274,900 |
12 feb 2024 | 28.10 | 28.91 | 28.09 | 28.73 | 28.66 | 2,138,500 |
09 feb 2024 | 28.34 | 28.46 | 27.73 | 27.99 | 27.92 | 3,550,500 |
08 feb 2024 | 27.78 | 28.65 | 27.68 | 28.46 | 28.39 | 3,895,800 |
07 feb 2024 | 28.23 | 28.42 | 27.60 | 27.90 | 27.83 | 3,712,600 |
06 feb 2024 | 28.16 | 28.76 | 27.93 | 28.08 | 28.01 | 2,625,700 |
05 feb 2024 | 28.58 | 28.70 | 27.92 | 28.17 | 28.10 | 2,017,300 |
02 feb 2024 | 28.91 | 28.97 | 28.47 | 28.80 | 28.73 | 2,637,000 |
01 feb 2024 | 29.32 | 29.40 | 28.69 | 29.00 | 28.93 | 2,460,800 |
31 ene 2024 | 30.03 | 30.20 | 29.04 | 29.04 | 28.97 | 2,278,100 |
30 ene 2024 | 29.36 | 30.28 | 29.22 | 30.08 | 30.01 | 2,366,900 |
29 ene 2024 | 29.78 | 29.81 | 28.90 | 29.58 | 29.51 | 2,338,700 |
26 ene 2024 | 29.60 | 29.92 | 29.18 | 29.89 | 29.82 | 2,338,700 |
25 ene 2024 | 30.24 | 30.29 | 29.53 | 29.78 | 29.71 | 1,410,800 |
24 ene 2024 | 29.78 | 30.09 | 29.65 | 29.78 | 29.71 | 1,792,600 |
23 ene 2024 | 29.34 | 29.78 | 29.11 | 29.40 | 29.33 | 2,481,300 |
22 ene 2024 | 29.34 | 29.71 | 29.10 | 29.39 | 29.32 | 1,823,200 |
19 ene 2024 | 29.16 | 29.76 | 28.72 | 29.70 | 29.63 | 3,241,700 |
18 ene 2024 | 29.68 | 29.70 | 29.17 | 29.35 | 29.28 | 1,843,500 |
17 ene 2024 | 29.37 | 29.84 | 29.14 | 29.50 | 29.43 | 2,465,000 |
16 ene 2024 | 30.43 | 30.64 | 29.49 | 29.70 | 29.63 | 3,070,600 |
12 ene 2024 | 30.81 | 31.07 | 30.42 | 30.86 | 30.78 | 1,695,700 |
11 ene 2024 | 30.28 | 30.97 | 29.80 | 30.04 | 29.97 | 3,277,800 |
10 ene 2024 | 30.65 | 30.65 | 30.17 | 30.52 | 30.44 | 2,624,600 |
09 ene 2024 | 31.15 | 31.16 | 30.33 | 30.80 | 30.72 | 2,601,500 |
08 ene 2024 | 30.18 | 30.85 | 29.56 | 30.84 | 30.76 | 2,501,200 |
05 ene 2024 | 30.24 | 30.95 | 30.15 | 30.84 | 30.76 | 2,352,200 |
04 ene 2024 | 31.50 | 31.59 | 30.22 | 30.29 | 30.22 | 2,651,300 |
03 ene 2024 | 30.69 | 31.01 | 30.11 | 30.99 | 30.91 | 2,842,000 |
02 ene 2024 | 30.87 | 31.09 | 30.51 | 30.80 | 30.72 | 1,738,400 |
29 dic 2023 | 30.85 | 31.05 | 30.43 | 30.44 | 30.36 | 1,600,500 |
28 dic 2023 | 31.01 | 31.41 | 30.80 | 30.83 | 30.75 | 1,432,200 |
27 dic 2023 | 31.12 | 31.25 | 30.75 | 30.95 | 30.87 | 1,892,500 |
26 dic 2023 | 30.76 | 31.06 | 30.69 | 30.87 | 30.79 | 1,519,800 |
22 dic 2023 | 30.59 | 30.86 | 30.30 | 30.64 | 30.56 | 1,853,000 |
21 dic 2023 | 30.00 | 30.57 | 29.92 | 30.50 | 30.42 | 1,419,600 |
20 dic 2023 | 30.47 | 30.82 | 29.61 | 29.65 | 29.58 | 1,825,900 |
19 dic 2023 | 30.08 | 30.54 | 29.60 | 30.48 | 30.40 | 1,990,200 |
18 dic 2023 | 30.60 | 30.68 | 30.06 | 30.37 | 30.30 | 3,219,600 |
15 dic 2023 | 30.32 | 30.39 | 29.75 | 29.92 | 29.85 | 5,819,700 |
14 dic 2023 | 29.65 | 30.41 | 29.58 | 30.40 | 30.33 | 3,838,200 |
14 dic 2023 | 0.08 Dividendo | |||||
13 dic 2023 | 29.30 | 29.68 | 28.83 | 29.67 | 29.52 | 3,079,300 |
*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. |