Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 29.15 | 29.80 | 29.10 | 29.75 | 29.75 | 86,249 |
02 may 2024 | 29.00 | 29.45 | 28.95 | 29.05 | 29.05 | 86,902 |
30 abr 2024 | 29.35 | 29.40 | 28.85 | 28.95 | 28.95 | 110,198 |
29 abr 2024 | 29.25 | 29.50 | 28.95 | 29.35 | 29.35 | 144,603 |
26 abr 2024 | 29.10 | 29.75 | 29.10 | 29.20 | 29.20 | 113,454 |
25 abr 2024 | 29.25 | 29.85 | 28.95 | 28.95 | 28.95 | 367,087 |
25 abr 2024 | 2.75 Dividendo | |||||
24 abr 2024 | 32.00 | 32.40 | 31.60 | 31.75 | 29.00 | 205,071 |
23 abr 2024 | 31.50 | 32.85 | 31.40 | 31.85 | 29.09 | 444,376 |
22 abr 2024 | 31.10 | 31.85 | 30.90 | 31.25 | 28.54 | 311,734 |
19 abr 2024 | 30.85 | 31.00 | 30.40 | 30.80 | 28.13 | 457,216 |
18 abr 2024 | 31.10 | 31.10 | 30.70 | 31.00 | 28.31 | 136,445 |
17 abr 2024 | 30.80 | 31.10 | 30.80 | 31.00 | 28.31 | 117,797 |
16 abr 2024 | 31.05 | 31.20 | 30.75 | 30.80 | 28.13 | 178,978 |
15 abr 2024 | 31.05 | 31.45 | 31.00 | 31.30 | 28.59 | 191,661 |
12 abr 2024 | 31.40 | 31.45 | 30.95 | 30.95 | 28.27 | 230,653 |
11 abr 2024 | 31.25 | 31.60 | 31.10 | 31.25 | 28.54 | 180,349 |
10 abr 2024 | 31.30 | 31.60 | 30.95 | 31.25 | 28.54 | 254,589 |
09 abr 2024 | 31.25 | 31.50 | 30.90 | 31.20 | 28.50 | 163,981 |
08 abr 2024 | 31.15 | 31.35 | 31.00 | 31.25 | 28.54 | 171,785 |
05 abr 2024 | 31.25 | 31.30 | 31.00 | 31.15 | 28.45 | 189,845 |
04 abr 2024 | 31.35 | 31.65 | 31.10 | 31.45 | 28.73 | 397,629 |
03 abr 2024 | 31.35 | 31.50 | 31.05 | 31.45 | 28.73 | 149,535 |
02 abr 2024 | 31.20 | 31.90 | 30.95 | 31.40 | 28.68 | 211,651 |
28 mar 2024 | 31.92 | 31.92 | 31.20 | 31.28 | 28.57 | 124,469 |
27 mar 2024 | 31.16 | 31.64 | 30.98 | 31.58 | 28.84 | 148,473 |
26 mar 2024 | 30.94 | 31.30 | 30.78 | 31.14 | 28.44 | 165,504 |
25 mar 2024 | 30.84 | 31.12 | 30.74 | 31.00 | 28.31 | 127,318 |
22 mar 2024 | 31.10 | 31.20 | 30.84 | 30.84 | 28.17 | 169,097 |
21 mar 2024 | 32.10 | 32.20 | 31.06 | 31.20 | 28.50 | 172,376 |
20 mar 2024 | 30.84 | 31.44 | 30.54 | 31.40 | 28.68 | 179,967 |
19 mar 2024 | 30.40 | 30.66 | 30.12 | 30.56 | 27.91 | 163,354 |
18 mar 2024 | 30.16 | 30.52 | 29.90 | 30.48 | 27.84 | 247,428 |
15 mar 2024 | 31.42 | 31.50 | 30.30 | 30.34 | 27.71 | 311,389 |
14 mar 2024 | 32.64 | 33.08 | 29.88 | 30.84 | 28.17 | 694,776 |
13 mar 2024 | 33.96 | 34.02 | 33.28 | 33.32 | 30.43 | 71,778 |
12 mar 2024 | 33.52 | 34.42 | 33.50 | 33.64 | 30.73 | 112,638 |
11 mar 2024 | 32.92 | 33.38 | 32.66 | 33.38 | 30.49 | 118,299 |
08 mar 2024 | 33.00 | 33.40 | 32.94 | 33.08 | 30.21 | 173,730 |
07 mar 2024 | 32.62 | 33.10 | 32.42 | 32.90 | 30.05 | 196,412 |
06 mar 2024 | 32.98 | 33.10 | 32.66 | 32.88 | 30.03 | 67,045 |
05 mar 2024 | 33.00 | 33.04 | 32.50 | 33.00 | 30.14 | 123,644 |
04 mar 2024 | 34.36 | 34.42 | 33.10 | 33.12 | 30.25 | 122,528 |
01 mar 2024 | 34.36 | 34.50 | 34.04 | 34.26 | 31.29 | 98,312 |
29 feb 2024 | 34.20 | 34.34 | 34.04 | 34.14 | 31.18 | 51,143 |
28 feb 2024 | 34.36 | 34.40 | 34.12 | 34.20 | 31.24 | 47,202 |
27 feb 2024 | 34.04 | 34.40 | 33.98 | 34.32 | 31.35 | 48,528 |
26 feb 2024 | 34.34 | 34.52 | 34.10 | 34.16 | 31.20 | 35,769 |
23 feb 2024 | 34.52 | 34.66 | 34.26 | 34.46 | 31.48 | 36,697 |
22 feb 2024 | 34.56 | 34.66 | 34.24 | 34.50 | 31.51 | 61,447 |
21 feb 2024 | 34.26 | 34.54 | 34.24 | 34.50 | 31.51 | 64,338 |
20 feb 2024 | 34.72 | 34.78 | 34.10 | 34.24 | 31.27 | 74,809 |
19 feb 2024 | 34.86 | 34.90 | 34.54 | 34.78 | 31.77 | 45,679 |
16 feb 2024 | 35.00 | 35.14 | 34.58 | 34.76 | 31.75 | 72,050 |
15 feb 2024 | 35.52 | 35.52 | 34.84 | 35.00 | 31.97 | 119,699 |
14 feb 2024 | 34.86 | 35.88 | 34.86 | 35.40 | 32.33 | 42,844 |
13 feb 2024 | 35.18 | 35.52 | 34.92 | 34.92 | 31.90 | 40,050 |
12 feb 2024 | 34.70 | 35.30 | 34.68 | 35.20 | 32.15 | 30,994 |
09 feb 2024 | 35.18 | 35.30 | 34.60 | 34.80 | 31.79 | 38,553 |
08 feb 2024 | 34.80 | 35.24 | 34.80 | 35.14 | 32.10 | 30,697 |
07 feb 2024 | 35.22 | 35.58 | 34.88 | 34.88 | 31.86 | 36,214 |
06 feb 2024 | 35.36 | 35.54 | 35.18 | 35.30 | 32.24 | 31,122 |
05 feb 2024 | 35.20 | 35.82 | 35.20 | 35.48 | 32.41 | 47,496 |
02 feb 2024 | 36.00 | 36.02 | 35.38 | 35.42 | 32.35 | 34,933 |
01 feb 2024 | 35.60 | 35.74 | 35.18 | 35.46 | 32.39 | 54,522 |
31 ene 2024 | 35.60 | 35.96 | 35.60 | 35.72 | 32.63 | 48,061 |
30 ene 2024 | 36.18 | 36.26 | 35.64 | 35.78 | 32.68 | 37,104 |
29 ene 2024 | 35.90 | 36.30 | 35.70 | 36.08 | 32.95 | 39,948 |
26 ene 2024 | 36.32 | 36.32 | 35.94 | 35.94 | 32.83 | 33,845 |
25 ene 2024 | 36.34 | 36.68 | 36.04 | 36.30 | 33.16 | 40,595 |
24 ene 2024 | 35.84 | 36.36 | 35.70 | 36.30 | 33.16 | 66,417 |
23 ene 2024 | 35.74 | 35.84 | 35.36 | 35.68 | 32.59 | 44,866 |
22 ene 2024 | 35.04 | 35.60 | 34.80 | 35.48 | 32.41 | 75,378 |
19 ene 2024 | 35.24 | 35.64 | 35.10 | 35.18 | 32.13 | 35,165 |
18 ene 2024 | 34.62 | 35.24 | 34.50 | 34.98 | 31.95 | 41,479 |
17 ene 2024 | 34.40 | 34.70 | 34.16 | 34.62 | 31.62 | 31,772 |
16 ene 2024 | 35.00 | 35.28 | 34.42 | 34.84 | 31.82 | 61,060 |
15 ene 2024 | 35.54 | 35.70 | 35.18 | 35.24 | 32.19 | 46,039 |
12 ene 2024 | 35.70 | 36.18 | 35.42 | 35.52 | 32.44 | 48,267 |
11 ene 2024 | 36.76 | 36.76 | 35.50 | 35.50 | 32.43 | 67,265 |
10 ene 2024 | 36.90 | 36.90 | 36.16 | 36.28 | 33.14 | 55,472 |
09 ene 2024 | 37.16 | 37.30 | 36.78 | 36.86 | 33.67 | 65,326 |
08 ene 2024 | 36.00 | 37.06 | 35.70 | 36.90 | 33.70 | 87,110 |
05 ene 2024 | 35.56 | 36.14 | 35.48 | 35.90 | 32.79 | 65,455 |
04 ene 2024 | 35.58 | 36.00 | 35.58 | 35.80 | 32.70 | 53,494 |
03 ene 2024 | 35.72 | 35.74 | 35.20 | 35.56 | 32.48 | 51,776 |
02 ene 2024 | 35.38 | 35.96 | 35.10 | 35.68 | 32.59 | 69,289 |
29 dic 2023 | 34.30 | 35.16 | 34.30 | 34.96 | 31.93 | 16,353 |
28 dic 2023 | 34.72 | 34.92 | 34.52 | 34.68 | 31.68 | 22,885 |
27 dic 2023 | 34.68 | 34.80 | 34.40 | 34.60 | 31.60 | 31,574 |
22 dic 2023 | 34.70 | 34.94 | 34.52 | 34.66 | 31.66 | 25,330 |
21 dic 2023 | 35.28 | 35.64 | 34.78 | 34.98 | 31.95 | 56,697 |
20 dic 2023 | 34.60 | 35.68 | 34.56 | 35.50 | 32.43 | 97,110 |
19 dic 2023 | 34.28 | 34.82 | 34.22 | 34.46 | 31.48 | 39,690 |
18 dic 2023 | 33.82 | 34.40 | 33.56 | 34.38 | 31.40 | 63,765 |
15 dic 2023 | 33.00 | 34.42 | 32.80 | 34.00 | 31.06 | 228,766 |
14 dic 2023 | 31.94 | 32.96 | 31.94 | 32.82 | 29.98 | 71,960 |
13 dic 2023 | 32.58 | 32.58 | 31.50 | 31.50 | 28.77 | 73,493 |
12 dic 2023 | 32.82 | 33.00 | 32.54 | 32.58 | 29.76 | 50,355 |
11 dic 2023 | 32.56 | 33.00 | 32.20 | 32.92 | 30.07 | 111,469 |
*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. |