Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 29.43 | 29.81 | 29.41 | 29.77 | 29.77 | 711,700 |
24 jun 2024 | 29.50 | 29.71 | 29.35 | 29.55 | 29.55 | 577,900 |
21 jun 2024 | 28.91 | 29.28 | 28.88 | 29.27 | 29.27 | 766,800 |
20 jun 2024 | 29.04 | 29.35 | 29.01 | 29.31 | 29.31 | 556,300 |
18 jun 2024 | 29.29 | 29.54 | 29.29 | 29.51 | 29.51 | 487,800 |
17 jun 2024 | 28.96 | 29.27 | 28.87 | 29.25 | 29.25 | 627,000 |
14 jun 2024 | 29.07 | 29.22 | 28.76 | 29.01 | 29.01 | 909,700 |
13 jun 2024 | 30.16 | 30.21 | 29.80 | 30.12 | 30.12 | 517,400 |
12 jun 2024 | 31.07 | 31.26 | 30.53 | 30.62 | 30.62 | 2,192,200 |
11 jun 2024 | 26.60 | 26.96 | 26.48 | 26.92 | 26.92 | 390,300 |
10 jun 2024 | 26.34 | 26.62 | 26.22 | 26.60 | 26.60 | 536,700 |
07 jun 2024 | 27.48 | 27.49 | 27.07 | 27.08 | 27.08 | 684,200 |
06 jun 2024 | 28.45 | 28.54 | 27.98 | 28.13 | 28.13 | 635,000 |
05 jun 2024 | 28.00 | 28.41 | 27.89 | 28.40 | 28.40 | 544,300 |
04 jun 2024 | 27.31 | 27.66 | 27.31 | 27.62 | 27.62 | 320,700 |
03 jun 2024 | 27.00 | 27.25 | 27.00 | 27.24 | 27.24 | 292,700 |
31 may 2024 | 26.81 | 27.00 | 26.72 | 26.98 | 26.98 | 419,600 |
30 may 2024 | 26.52 | 26.64 | 26.40 | 26.60 | 26.60 | 428,100 |
29 may 2024 | 26.00 | 26.12 | 25.83 | 25.86 | 25.86 | 311,000 |
28 may 2024 | 26.39 | 26.53 | 26.18 | 26.39 | 26.39 | 493,600 |
24 may 2024 | 26.19 | 26.57 | 26.12 | 26.47 | 26.47 | 411,100 |
23 may 2024 | 26.42 | 26.44 | 25.97 | 26.00 | 26.00 | 504,300 |
22 may 2024 | 26.66 | 26.66 | 26.39 | 26.46 | 26.46 | 381,100 |
21 may 2024 | 27.01 | 27.06 | 26.82 | 26.91 | 26.91 | 584,200 |
20 may 2024 | 27.35 | 27.49 | 27.14 | 27.48 | 27.48 | 505,100 |
17 may 2024 | 27.31 | 27.38 | 27.16 | 27.30 | 27.30 | 240,400 |
16 may 2024 | 27.57 | 27.65 | 27.38 | 27.46 | 27.46 | 474,900 |
15 may 2024 | 27.29 | 27.92 | 27.19 | 27.83 | 27.83 | 1,094,800 |
14 may 2024 | 26.86 | 27.07 | 26.78 | 26.98 | 26.98 | 259,500 |
13 may 2024 | 26.78 | 26.86 | 26.47 | 26.48 | 26.48 | 425,100 |
10 may 2024 | 26.99 | 27.16 | 26.92 | 27.13 | 27.13 | 502,700 |
09 may 2024 | 26.47 | 26.87 | 26.46 | 26.86 | 26.86 | 352,600 |
08 may 2024 | 26.42 | 26.48 | 26.24 | 26.43 | 26.43 | 354,400 |
07 may 2024 | 26.59 | 26.72 | 26.49 | 26.57 | 26.57 | 251,700 |
06 may 2024 | 25.92 | 26.20 | 25.92 | 26.03 | 26.03 | 198,300 |
03 may 2024 | 26.09 | 26.11 | 25.73 | 25.92 | 25.92 | 246,000 |
02 may 2024 | 25.61 | 25.74 | 25.37 | 25.61 | 25.61 | 295,200 |
01 may 2024 | 25.58 | 25.80 | 25.34 | 25.52 | 25.52 | 251,400 |
30 abr 2024 | 25.88 | 26.01 | 25.59 | 25.62 | 25.62 | 346,700 |
29 abr 2024 | 26.20 | 26.37 | 26.18 | 26.27 | 26.27 | 279,700 |
26 abr 2024 | 26.16 | 26.39 | 25.99 | 26.23 | 26.23 | 534,000 |
25 abr 2024 | 26.03 | 26.31 | 25.97 | 26.07 | 26.07 | 607,300 |
24 abr 2024 | 26.69 | 26.74 | 26.22 | 26.66 | 26.66 | 452,500 |
23 abr 2024 | 26.78 | 26.96 | 26.54 | 26.74 | 26.74 | 448,300 |
22 abr 2024 | 26.65 | 26.93 | 26.49 | 26.80 | 26.80 | 435,700 |
19 abr 2024 | 26.23 | 26.59 | 26.19 | 26.45 | 26.45 | 708,900 |
18 abr 2024 | 26.00 | 26.70 | 25.61 | 25.61 | 25.61 | 2,107,300 |
17 abr 2024 | 28.32 | 28.42 | 27.92 | 28.25 | 28.25 | 1,334,700 |
16 abr 2024 | 27.90 | 28.00 | 27.60 | 27.69 | 27.69 | 672,000 |
15 abr 2024 | 28.59 | 28.64 | 27.98 | 28.18 | 28.18 | 455,600 |
12 abr 2024 | 28.59 | 28.74 | 28.13 | 28.22 | 28.22 | 295,800 |
11 abr 2024 | 28.97 | 28.98 | 28.53 | 28.79 | 28.79 | 271,300 |
10 abr 2024 | 28.68 | 28.90 | 28.57 | 28.66 | 28.66 | 766,800 |
09 abr 2024 | 29.35 | 29.73 | 29.01 | 29.28 | 29.28 | 926,300 |
08 abr 2024 | 29.32 | 29.59 | 29.03 | 29.20 | 29.20 | 1,747,400 |
05 abr 2024 | 29.09 | 30.62 | 29.03 | 30.18 | 30.18 | 2,466,500 |
04 abr 2024 | 29.86 | 30.11 | 29.43 | 29.47 | 29.47 | 396,200 |
04 abr 2024 | 0.378 Dividendo | |||||
03 abr 2024 | 29.70 | 30.20 | 29.65 | 30.19 | 29.81 | 434,300 |
02 abr 2024 | 29.86 | 30.24 | 29.79 | 30.20 | 29.82 | 292,300 |
01 abr 2024 | 30.16 | 30.28 | 29.58 | 29.77 | 29.40 | 223,100 |
28 mar 2024 | 30.35 | 30.38 | 30.08 | 30.15 | 29.77 | 207,400 |
27 mar 2024 | 30.16 | 30.44 | 30.10 | 30.33 | 29.95 | 509,600 |
26 mar 2024 | 29.86 | 30.13 | 29.78 | 29.98 | 29.60 | 952,100 |
25 mar 2024 | 29.96 | 30.07 | 29.52 | 29.65 | 29.28 | 436,200 |
22 mar 2024 | 30.24 | 30.34 | 29.91 | 30.17 | 29.79 | 407,700 |
21 mar 2024 | 30.82 | 30.87 | 30.53 | 30.53 | 30.15 | 664,000 |
20 mar 2024 | 30.56 | 30.92 | 30.38 | 30.91 | 30.52 | 471,500 |
19 mar 2024 | 30.23 | 30.88 | 30.16 | 30.86 | 30.47 | 487,200 |
18 mar 2024 | 30.75 | 30.78 | 30.45 | 30.69 | 30.31 | 491,300 |
15 mar 2024 | 30.74 | 31.20 | 30.46 | 30.52 | 30.14 | 693,200 |
14 mar 2024 | 31.22 | 31.23 | 30.69 | 30.84 | 30.45 | 609,900 |
13 mar 2024 | 31.82 | 31.86 | 31.04 | 31.19 | 30.80 | 576,100 |
12 mar 2024 | 32.07 | 32.29 | 31.72 | 32.10 | 31.70 | 488,600 |
11 mar 2024 | 32.18 | 32.33 | 31.81 | 31.99 | 31.59 | 792,200 |
08 mar 2024 | 31.74 | 32.46 | 31.74 | 32.40 | 31.99 | 1,862,100 |
07 mar 2024 | 32.79 | 33.14 | 32.29 | 32.63 | 32.22 | 2,060,100 |
06 mar 2024 | 27.22 | 27.87 | 27.20 | 27.64 | 27.29 | 626,500 |
05 mar 2024 | 27.32 | 27.35 | 26.88 | 26.90 | 26.56 | 886,900 |
04 mar 2024 | 27.50 | 27.99 | 27.28 | 27.35 | 27.01 | 1,641,900 |
01 mar 2024 | 28.32 | 28.92 | 27.98 | 28.86 | 28.50 | 2,292,200 |
29 feb 2024 | 28.23 | 28.66 | 27.96 | 28.56 | 28.20 | 1,713,800 |
28 feb 2024 | 27.76 | 27.81 | 27.32 | 27.74 | 27.39 | 1,071,300 |
27 feb 2024 | 27.97 | 28.02 | 27.68 | 28.00 | 27.65 | 762,500 |
26 feb 2024 | 27.95 | 28.16 | 27.89 | 28.04 | 27.69 | 738,800 |
23 feb 2024 | 27.49 | 27.85 | 27.49 | 27.75 | 27.40 | 989,000 |
22 feb 2024 | 27.10 | 27.89 | 27.10 | 27.71 | 27.36 | 1,026,100 |
21 feb 2024 | 27.06 | 27.24 | 26.94 | 27.22 | 26.88 | 771,600 |
20 feb 2024 | 27.12 | 27.28 | 27.03 | 27.21 | 26.87 | 345,300 |
16 feb 2024 | 27.17 | 27.47 | 27.12 | 27.25 | 26.91 | 614,500 |
15 feb 2024 | 26.06 | 26.77 | 26.05 | 26.74 | 26.41 | 575,700 |
14 feb 2024 | 25.46 | 26.30 | 25.46 | 26.28 | 25.95 | 480,700 |
13 feb 2024 | 25.28 | 25.40 | 25.01 | 25.06 | 24.75 | 572,500 |
12 feb 2024 | 25.42 | 25.78 | 25.41 | 25.70 | 25.38 | 460,200 |
09 feb 2024 | 25.26 | 25.64 | 25.26 | 25.56 | 25.24 | 729,800 |
08 feb 2024 | 25.57 | 25.80 | 25.50 | 25.62 | 25.30 | 367,900 |
07 feb 2024 | 25.66 | 25.81 | 25.56 | 25.64 | 25.32 | 409,400 |
06 feb 2024 | 25.34 | 26.04 | 25.32 | 26.00 | 25.67 | 347,800 |
05 feb 2024 | 25.69 | 25.69 | 25.27 | 25.28 | 24.96 | 609,300 |
02 feb 2024 | 26.21 | 26.21 | 25.73 | 25.96 | 25.63 | 432,400 |
*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. |