Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30.60 | 30.75 | 30.60 | 30.71 | 30.71 | 34,800 |
09 may 2024 | 30.46 | 30.57 | 30.30 | 30.57 | 30.57 | 63,700 |
08 may 2024 | 30.22 | 30.34 | 30.22 | 30.32 | 30.32 | 53,700 |
07 may 2024 | 30.28 | 30.43 | 30.28 | 30.37 | 30.37 | 53,500 |
06 may 2024 | 30.06 | 30.23 | 30.06 | 30.23 | 30.23 | 81,000 |
03 may 2024 | 29.88 | 29.96 | 29.78 | 29.93 | 29.93 | 26,000 |
02 may 2024 | 29.63 | 29.74 | 29.53 | 29.72 | 29.72 | 10,000 |
01 may 2024 | 29.82 | 29.95 | 29.55 | 29.64 | 29.64 | 23,900 |
30 abr 2024 | 30.12 | 30.12 | 29.69 | 29.69 | 29.69 | 75,200 |
29 abr 2024 | 30.02 | 30.05 | 29.94 | 29.97 | 29.97 | 24,200 |
26 abr 2024 | 29.94 | 30.00 | 29.89 | 29.89 | 29.89 | 13,200 |
25 abr 2024 | 29.62 | 29.84 | 29.62 | 29.76 | 29.76 | 25,900 |
24 abr 2024 | 29.64 | 29.90 | 29.64 | 29.78 | 29.78 | 26,600 |
23 abr 2024 | 29.60 | 29.84 | 29.60 | 29.77 | 29.77 | 17,800 |
22 abr 2024 | 29.40 | 29.65 | 29.39 | 29.52 | 29.52 | 7,800 |
19 abr 2024 | 29.36 | 29.36 | 29.21 | 29.28 | 29.28 | 28,200 |
18 abr 2024 | 29.47 | 29.47 | 29.20 | 29.22 | 29.22 | 70,000 |
17 abr 2024 | 29.38 | 29.38 | 29.16 | 29.22 | 29.22 | 13,900 |
16 abr 2024 | 29.39 | 29.49 | 29.33 | 29.38 | 29.38 | 87,000 |
15 abr 2024 | 29.96 | 29.96 | 29.38 | 29.40 | 29.40 | 17,400 |
12 abr 2024 | 29.74 | 29.74 | 29.53 | 29.63 | 29.63 | 53,400 |
11 abr 2024 | 30.03 | 30.08 | 29.91 | 29.96 | 29.96 | 8,100 |
10 abr 2024 | 30.32 | 30.32 | 30.01 | 30.04 | 30.04 | 21,300 |
09 abr 2024 | 30.76 | 30.76 | 30.20 | 30.45 | 30.45 | 29,000 |
08 abr 2024 | 30.58 | 30.59 | 30.50 | 30.51 | 30.51 | 16,000 |
05 abr 2024 | 30.33 | 30.53 | 30.33 | 30.50 | 30.50 | 32,800 |
04 abr 2024 | 30.74 | 30.74 | 30.20 | 30.24 | 30.24 | 26,400 |
03 abr 2024 | 30.64 | 30.67 | 30.51 | 30.53 | 30.53 | 47,500 |
02 abr 2024 | 30.69 | 30.74 | 30.49 | 30.56 | 30.56 | 31,400 |
01 abr 2024 | 31.14 | 31.14 | 30.89 | 30.93 | 30.93 | 50,000 |
28 mar 2024 | 31.12 | 31.22 | 31.12 | 31.17 | 31.17 | 29,300 |
27 mar 2024 | 30.87 | 31.06 | 30.87 | 31.05 | 31.05 | 19,500 |
26 mar 2024 | 30.56 | 30.81 | 30.56 | 30.71 | 30.71 | 33,900 |
25 mar 2024 | 30.79 | 30.79 | 30.62 | 30.62 | 30.62 | 30,800 |
22 mar 2024 | 31.00 | 31.00 | 30.81 | 30.83 | 30.83 | 11,800 |
21 mar 2024 | 30.96 | 31.10 | 30.96 | 31.01 | 31.01 | 231,000 |
20 mar 2024 | 30.74 | 30.92 | 30.70 | 30.89 | 30.89 | 3,800 |
19 mar 2024 | 30.59 | 30.73 | 30.55 | 30.70 | 30.70 | 15,200 |
18 mar 2024 | 30.58 | 30.63 | 30.49 | 30.49 | 30.49 | 45,100 |
15 mar 2024 | 30.53 | 30.60 | 30.46 | 30.46 | 30.46 | 19,800 |
14 mar 2024 | 30.58 | 30.60 | 30.40 | 30.57 | 30.57 | 43,300 |
13 mar 2024 | 30.85 | 30.85 | 30.68 | 30.69 | 30.69 | 17,300 |
12 mar 2024 | 30.66 | 30.66 | 30.49 | 30.61 | 30.61 | 24,800 |
11 mar 2024 | 30.42 | 30.46 | 30.27 | 30.44 | 30.44 | 75,800 |
08 mar 2024 | 30.68 | 30.75 | 30.47 | 30.47 | 30.47 | 37,800 |
07 mar 2024 | 30.66 | 30.67 | 30.56 | 30.63 | 30.63 | 28,200 |
06 mar 2024 | 30.63 | 30.63 | 30.44 | 30.48 | 30.48 | 71,100 |
05 mar 2024 | 30.49 | 30.52 | 30.26 | 30.35 | 30.35 | 22,700 |
04 mar 2024 | 30.61 | 30.64 | 30.48 | 30.56 | 30.56 | 33,700 |
01 mar 2024 | 30.38 | 30.46 | 30.31 | 30.44 | 30.44 | 60,800 |
29 feb 2024 | 30.34 | 30.40 | 30.25 | 30.37 | 30.37 | 37,500 |
28 feb 2024 | 30.41 | 30.41 | 30.26 | 30.30 | 30.30 | 33,500 |
27 feb 2024 | 30.41 | 30.41 | 30.17 | 30.25 | 30.25 | 21,000 |
26 feb 2024 | 30.38 | 30.38 | 30.22 | 30.26 | 30.26 | 354,300 |
23 feb 2024 | 30.24 | 30.37 | 30.24 | 30.36 | 30.36 | 18,900 |
22 feb 2024 | 30.05 | 30.17 | 29.99 | 30.15 | 30.15 | 21,100 |
21 feb 2024 | 29.59 | 29.69 | 29.52 | 29.69 | 29.69 | 43,600 |
20 feb 2024 | 29.63 | 29.73 | 29.59 | 29.63 | 29.63 | 48,500 |
16 feb 2024 | 29.83 | 30.00 | 29.68 | 29.72 | 29.72 | 23,600 |
15 feb 2024 | 29.64 | 29.76 | 29.60 | 29.74 | 29.74 | 8,000 |
14 feb 2024 | 29.39 | 29.51 | 29.31 | 29.49 | 29.49 | 27,900 |
13 feb 2024 | 29.07 | 29.19 | 28.93 | 29.07 | 29.07 | 17,400 |
12 feb 2024 | 29.40 | 29.50 | 29.37 | 29.39 | 29.39 | 79,600 |
09 feb 2024 | 29.42 | 29.48 | 29.30 | 29.47 | 29.47 | 33,200 |
08 feb 2024 | 29.29 | 29.29 | 29.08 | 29.22 | 29.22 | 48,800 |
07 feb 2024 | 29.14 | 29.17 | 29.09 | 29.11 | 29.11 | 31,300 |
06 feb 2024 | 28.81 | 28.89 | 28.81 | 28.88 | 28.88 | 22,400 |
05 feb 2024 | 28.88 | 28.88 | 28.66 | 28.77 | 28.77 | 119,800 |
02 feb 2024 | 28.77 | 29.14 | 28.77 | 29.04 | 29.04 | 46,300 |
01 feb 2024 | 28.45 | 28.88 | 28.45 | 28.88 | 28.88 | 63,500 |
31 ene 2024 | 28.75 | 28.75 | 28.44 | 28.44 | 28.44 | 32,900 |
30 ene 2024 | 28.66 | 28.73 | 28.59 | 28.73 | 28.73 | 19,700 |
29 ene 2024 | 28.43 | 28.60 | 28.38 | 28.60 | 28.60 | 49,400 |
26 ene 2024 | 28.38 | 28.42 | 28.31 | 28.39 | 28.39 | 57,200 |
25 ene 2024 | 28.49 | 28.49 | 28.23 | 28.39 | 28.39 | 66,400 |
24 ene 2024 | 28.50 | 28.50 | 28.23 | 28.24 | 28.24 | 54,800 |
23 ene 2024 | 28.45 | 28.48 | 28.32 | 28.42 | 28.42 | 63,900 |
22 ene 2024 | 29.06 | 29.06 | 28.35 | 28.45 | 28.45 | 68,600 |
19 ene 2024 | 28.05 | 28.28 | 28.03 | 28.18 | 28.18 | 103,000 |
18 ene 2024 | 27.94 | 28.06 | 27.76 | 28.01 | 28.01 | 97,800 |
17 ene 2024 | 27.72 | 27.84 | 27.71 | 27.78 | 27.78 | 48,700 |
16 ene 2024 | 27.75 | 27.89 | 27.74 | 27.87 | 27.87 | 78,400 |
12 ene 2024 | 28.14 | 28.14 | 27.84 | 27.95 | 27.95 | 118,200 |
11 ene 2024 | 27.91 | 27.91 | 27.72 | 27.89 | 27.89 | 48,700 |
10 ene 2024 | 27.85 | 27.91 | 27.72 | 27.89 | 27.89 | 145,100 |
09 ene 2024 | 27.67 | 27.84 | 27.67 | 27.80 | 27.80 | 37,700 |
08 ene 2024 | 27.61 | 27.86 | 27.57 | 27.86 | 27.86 | 48,700 |
05 ene 2024 | 27.57 | 27.65 | 27.43 | 27.53 | 27.53 | 101,200 |
04 ene 2024 | 27.62 | 27.64 | 27.53 | 27.53 | 27.53 | 46,100 |
03 ene 2024 | 27.64 | 27.64 | 27.47 | 27.47 | 27.47 | 37,500 |
02 ene 2024 | 28.00 | 28.01 | 27.80 | 27.88 | 27.88 | 26,900 |
29 dic 2023 | 28.10 | 28.17 | 27.98 | 28.08 | 28.08 | 13,300 |
28 dic 2023 | 28.08 | 28.14 | 28.07 | 28.10 | 28.10 | 74,400 |
27 dic 2023 | 28.17 | 28.17 | 27.97 | 28.06 | 28.06 | 28,400 |
26 dic 2023 | 28.03 | 28.07 | 27.89 | 27.99 | 27.99 | 30,900 |
22 dic 2023 | 27.90 | 27.93 | 27.83 | 27.87 | 27.87 | 20,200 |
21 dic 2023 | 27.77 | 27.77 | 27.58 | 27.75 | 27.75 | 23,400 |
21 dic 2023 | 0.094 Dividendo | |||||
20 dic 2023 | 27.82 | 27.94 | 27.53 | 27.53 | 27.43 | 7,100 |
19 dic 2023 | 27.86 | 27.86 | 27.82 | 27.84 | 27.75 | 10,600 |
*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. |