Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 28.40 | 28.75 | 28.30 | 28.50 | 28.50 | 1,333 |
27 jun 2024 | 28.85 | 28.90 | 28.15 | 28.45 | 28.45 | 35,785 |
26 jun 2024 | 29.15 | 29.20 | 28.70 | 28.75 | 28.75 | 4,203 |
25 jun 2024 | 29.35 | 29.60 | 29.00 | 29.05 | 29.05 | 1,398 |
24 jun 2024 | 29.20 | 29.45 | 29.10 | 29.40 | 29.40 | 1,070 |
21 jun 2024 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | 360 |
20 jun 2024 | 29.05 | 29.50 | 29.05 | 29.50 | 29.50 | 384 |
19 jun 2024 | 29.25 | 29.25 | 28.95 | 29.05 | 29.05 | 1,200 |
18 jun 2024 | 29.55 | 29.70 | 29.15 | 29.30 | 29.30 | 2,428 |
17 jun 2024 | 29.05 | 29.45 | 28.90 | 29.40 | 29.40 | 1,310 |
14 jun 2024 | 29.60 | 29.60 | 28.70 | 29.00 | 29.00 | 5,162 |
13 jun 2024 | 30.30 | 30.30 | 29.40 | 29.55 | 29.55 | 2,590 |
12 jun 2024 | 29.95 | 30.40 | 29.75 | 30.15 | 30.15 | 434 |
11 jun 2024 | 30.25 | 30.40 | 29.75 | 29.80 | 29.80 | 3,410 |
10 jun 2024 | 30.45 | 30.45 | 30.00 | 30.20 | 30.20 | 3,072 |
07 jun 2024 | 30.90 | 31.05 | 30.45 | 30.50 | 30.50 | 1,670 |
06 jun 2024 | 30.90 | 31.20 | 30.80 | 31.00 | 31.00 | 8,824 |
05 jun 2024 | 31.05 | 31.15 | 30.85 | 30.90 | 30.90 | 214 |
04 jun 2024 | 30.95 | 31.15 | 30.80 | 30.90 | 30.90 | 3,390 |
03 jun 2024 | 30.95 | 31.35 | 30.90 | 30.95 | 30.95 | 3,080 |
31 may 2024 | 29.50 | 30.75 | 29.50 | 30.50 | 30.50 | 3,965 |
30 may 2024 | 29.05 | 29.70 | 29.00 | 29.50 | 29.50 | 1,153 |
29 may 2024 | 29.35 | 29.40 | 28.90 | 29.10 | 29.10 | 5,018 |
28 may 2024 | 29.45 | 29.75 | 29.35 | 29.50 | 29.50 | 808 |
27 may 2024 | 29.35 | 29.50 | 29.25 | 29.40 | 29.40 | 2,047 |
24 may 2024 | 29.15 | 29.60 | 29.10 | 29.35 | 29.35 | 636 |
23 may 2024 | 29.55 | 30.00 | 29.30 | 29.35 | 29.35 | 781 |
22 may 2024 | 29.85 | 30.05 | 29.50 | 29.55 | 29.55 | 1,048 |
21 may 2024 | 30.10 | 30.25 | 29.80 | 29.85 | 29.85 | 2,215 |
20 may 2024 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 684 |
17 may 2024 | 29.90 | 30.50 | 29.90 | 30.20 | 30.20 | 16,492 |
16 may 2024 | 29.90 | 30.25 | 29.90 | 29.95 | 29.95 | 2,884 |
15 may 2024 | 29.55 | 30.10 | 29.55 | 29.85 | 29.85 | 3,486 |
14 may 2024 | 29.60 | 29.75 | 29.50 | 29.55 | 29.55 | 2,147 |
13 may 2024 | 29.75 | 29.90 | 29.55 | 29.60 | 29.60 | 2,191 |
10 may 2024 | 29.60 | 29.95 | 29.45 | 29.70 | 29.70 | 18,252 |
09 may 2024 | 29.70 | 29.90 | 29.60 | 29.60 | 29.60 | 663 |
08 may 2024 | 29.45 | 29.80 | 29.40 | 29.75 | 29.75 | 3,482 |
07 may 2024 | 29.45 | 29.75 | 29.40 | 29.40 | 29.40 | 6,283 |
06 may 2024 | 29.65 | 29.75 | 29.35 | 29.45 | 29.45 | 2,192 |
03 may 2024 | 29.10 | 29.75 | 29.10 | 29.50 | 29.50 | 7,703 |
02 may 2024 | 29.00 | 29.40 | 28.90 | 28.90 | 28.90 | 2,404 |
30 abr 2024 | 29.35 | 29.40 | 28.65 | 28.90 | 28.90 | 8,100 |
29 abr 2024 | 29.45 | 29.45 | 29.05 | 29.35 | 29.35 | 5,174 |
26 abr 2024 | 29.15 | 29.60 | 29.15 | 29.30 | 29.30 | 5,737 |
25 abr 2024 | 29.25 | 29.70 | 29.00 | 29.10 | 29.10 | 10,352 |
25 abr 2024 | 2.75 Dividendo | |||||
24 abr 2024 | 31.95 | 32.30 | 31.60 | 31.65 | 28.90 | 4,872 |
23 abr 2024 | 31.60 | 32.75 | 31.50 | 31.90 | 29.13 | 18,486 |
22 abr 2024 | 31.00 | 31.90 | 30.90 | 31.70 | 28.95 | 14,480 |
19 abr 2024 | 30.95 | 30.95 | 30.45 | 30.65 | 27.99 | 13,345 |
18 abr 2024 | 31.15 | 31.15 | 30.75 | 30.95 | 28.26 | 4,323 |
17 abr 2024 | 30.65 | 31.05 | 30.65 | 30.80 | 28.12 | 12,342 |
16 abr 2024 | 31.10 | 31.20 | 30.70 | 30.75 | 28.08 | 12,863 |
15 abr 2024 | 31.15 | 31.45 | 31.00 | 31.15 | 28.44 | 12,107 |
12 abr 2024 | 31.45 | 31.60 | 31.00 | 31.15 | 28.44 | 8,330 |
11 abr 2024 | 31.25 | 31.55 | 31.15 | 31.50 | 28.76 | 4,276 |
10 abr 2024 | 31.30 | 31.50 | 30.95 | 31.20 | 28.49 | 10,033 |
09 abr 2024 | 31.30 | 31.50 | 31.15 | 31.30 | 28.58 | 7,290 |
08 abr 2024 | 31.20 | 31.35 | 31.15 | 31.30 | 28.58 | 4,988 |
05 abr 2024 | 31.35 | 31.35 | 31.00 | 31.20 | 28.49 | 10,980 |
04 abr 2024 | 31.30 | 31.50 | 31.20 | 31.25 | 28.53 | 3,654 |
03 abr 2024 | 31.50 | 31.70 | 31.25 | 31.40 | 28.67 | 5,980 |
02 abr 2024 | 31.40 | 31.75 | 31.10 | 31.35 | 28.63 | 5,598 |
28 mar 2024 | 31.72 | 31.76 | 31.28 | 31.30 | 28.58 | 3,157 |
27 mar 2024 | 31.16 | 31.68 | 31.00 | 31.60 | 28.85 | 2,515 |
26 mar 2024 | 31.04 | 31.20 | 30.86 | 31.04 | 28.34 | 3,060 |
25 mar 2024 | 31.20 | 31.20 | 30.80 | 30.96 | 28.27 | 7,152 |
22 mar 2024 | 31.20 | 31.28 | 30.84 | 30.96 | 28.27 | 5,999 |
21 mar 2024 | 31.70 | 32.16 | 31.18 | 31.24 | 28.53 | 5,430 |
20 mar 2024 | 30.42 | 31.58 | 30.40 | 31.58 | 28.84 | 3,380 |
19 mar 2024 | 30.48 | 30.66 | 30.16 | 30.48 | 27.83 | 5,263 |
18 mar 2024 | 30.56 | 30.60 | 30.00 | 30.36 | 27.72 | 14,946 |
15 mar 2024 | 30.94 | 31.32 | 30.34 | 30.38 | 27.74 | 17,824 |
14 mar 2024 | 33.00 | 33.00 | 29.88 | 30.82 | 28.14 | 45,143 |
13 mar 2024 | 33.86 | 33.90 | 33.32 | 33.36 | 30.46 | 2,801 |
12 mar 2024 | 33.60 | 34.12 | 33.50 | 33.80 | 30.86 | 4,246 |
11 mar 2024 | 33.22 | 33.50 | 32.74 | 33.50 | 30.59 | 1,020 |
08 mar 2024 | 33.02 | 33.40 | 32.90 | 33.12 | 30.24 | 900 |
07 mar 2024 | 32.84 | 33.06 | 32.48 | 32.76 | 29.91 | 7,033 |
06 mar 2024 | 32.98 | 33.10 | 32.68 | 32.86 | 30.00 | 3,882 |
05 mar 2024 | 33.14 | 33.18 | 32.54 | 32.84 | 29.99 | 5,717 |
04 mar 2024 | 34.28 | 34.32 | 33.10 | 33.12 | 30.24 | 3,011 |
01 mar 2024 | 34.28 | 34.46 | 34.12 | 34.26 | 31.28 | 5,260 |
29 feb 2024 | 34.14 | 34.30 | 34.08 | 34.10 | 31.14 | 2,126 |
28 feb 2024 | 34.40 | 34.42 | 34.08 | 34.10 | 31.14 | 1,754 |
27 feb 2024 | 34.24 | 34.44 | 33.94 | 34.28 | 31.30 | 2,580 |
26 feb 2024 | 34.56 | 34.58 | 34.12 | 34.16 | 31.19 | 5,360 |
23 feb 2024 | 34.54 | 34.62 | 34.26 | 34.42 | 31.43 | 3,400 |
22 feb 2024 | 34.76 | 34.78 | 34.34 | 34.54 | 31.54 | 5,862 |
21 feb 2024 | 34.18 | 34.58 | 34.14 | 34.50 | 31.50 | 1,251 |
20 feb 2024 | 34.86 | 34.96 | 34.08 | 34.14 | 31.17 | 2,075 |
19 feb 2024 | 35.04 | 35.04 | 34.58 | 34.96 | 31.92 | 6,289 |
16 feb 2024 | 35.00 | 35.18 | 34.64 | 35.02 | 31.98 | 1,837 |
15 feb 2024 | 35.40 | 35.48 | 34.90 | 35.04 | 32.00 | 1,470 |
14 feb 2024 | 35.02 | 35.88 | 34.94 | 35.40 | 32.32 | 3,299 |
13 feb 2024 | 35.14 | 35.40 | 34.84 | 35.02 | 31.98 | 1,580 |
12 feb 2024 | 35.04 | 35.26 | 34.82 | 35.08 | 32.03 | 2,670 |
09 feb 2024 | 35.04 | 35.14 | 34.64 | 34.78 | 31.76 | 4,980 |
08 feb 2024 | 35.04 | 35.24 | 34.76 | 35.06 | 32.01 | 526 |
*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. |