Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 30.44 | 31.05 | 30.44 | 30.97 | 30.97 | 624,900 |
25 jun 2024 | 30.19 | 30.87 | 29.92 | 30.68 | 30.68 | 522,600 |
24 jun 2024 | 29.37 | 30.23 | 29.37 | 30.20 | 30.20 | 579,600 |
21 jun 2024 | 29.41 | 29.49 | 29.20 | 29.33 | 29.33 | 1,476,000 |
20 jun 2024 | 28.77 | 29.41 | 28.57 | 29.33 | 29.33 | 913,500 |
19 jun 2024 | 29.16 | 29.48 | 28.75 | 28.85 | 28.85 | 285,200 |
18 jun 2024 | 29.27 | 29.51 | 29.05 | 29.38 | 29.38 | 854,200 |
18 jun 2024 | 0.185 Dividendo | |||||
17 jun 2024 | 29.34 | 29.71 | 29.23 | 29.49 | 29.30 | 727,400 |
14 jun 2024 | 29.35 | 29.54 | 29.25 | 29.37 | 29.19 | 395,900 |
13 jun 2024 | 29.46 | 29.71 | 29.19 | 29.50 | 29.31 | 382,200 |
12 jun 2024 | 29.85 | 30.17 | 29.39 | 29.50 | 29.31 | 549,600 |
11 jun 2024 | 29.23 | 29.81 | 29.18 | 29.81 | 29.62 | 811,500 |
10 jun 2024 | 29.74 | 29.86 | 29.22 | 29.51 | 29.32 | 515,800 |
07 jun 2024 | 28.03 | 30.39 | 28.03 | 29.84 | 29.65 | 1,494,600 |
06 jun 2024 | 27.91 | 28.10 | 27.69 | 27.95 | 27.77 | 492,800 |
05 jun 2024 | 28.15 | 28.31 | 27.79 | 27.92 | 27.74 | 334,400 |
04 jun 2024 | 27.74 | 28.15 | 27.74 | 28.01 | 27.83 | 247,900 |
03 jun 2024 | 27.59 | 27.85 | 27.05 | 27.83 | 27.66 | 251,000 |
31 may 2024 | 27.14 | 27.63 | 27.13 | 27.58 | 27.41 | 644,400 |
30 may 2024 | 27.05 | 27.41 | 27.01 | 27.12 | 26.95 | 214,400 |
29 may 2024 | 27.29 | 27.66 | 26.85 | 26.96 | 26.79 | 374,000 |
28 may 2024 | 27.76 | 27.80 | 27.34 | 27.46 | 27.29 | 216,300 |
27 may 2024 | 27.85 | 27.94 | 27.72 | 27.81 | 27.64 | 75,800 |
24 may 2024 | 28.06 | 28.22 | 27.88 | 27.93 | 27.75 | 206,300 |
23 may 2024 | 27.80 | 28.22 | 27.47 | 27.94 | 27.76 | 272,700 |
22 may 2024 | 27.36 | 27.90 | 27.36 | 27.80 | 27.63 | 330,100 |
21 may 2024 | 27.57 | 27.64 | 27.29 | 27.49 | 27.32 | 310,600 |
17 may 2024 | 28.12 | 28.31 | 27.67 | 27.76 | 27.59 | 230,000 |
16 may 2024 | 27.89 | 28.49 | 27.74 | 28.17 | 27.99 | 354,600 |
15 may 2024 | 27.17 | 27.85 | 27.12 | 27.80 | 27.63 | 322,600 |
14 may 2024 | 27.30 | 27.64 | 27.22 | 27.57 | 27.40 | 189,900 |
13 may 2024 | 27.28 | 27.57 | 27.17 | 27.26 | 27.09 | 358,600 |
10 may 2024 | 27.02 | 27.34 | 26.96 | 27.25 | 27.08 | 542,400 |
09 may 2024 | 26.82 | 27.03 | 26.77 | 26.97 | 26.80 | 230,200 |
08 may 2024 | 26.49 | 27.05 | 26.49 | 26.85 | 26.68 | 440,800 |
07 may 2024 | 26.86 | 27.06 | 26.45 | 26.57 | 26.40 | 604,800 |
06 may 2024 | 26.66 | 26.91 | 26.65 | 26.87 | 26.70 | 217,700 |
03 may 2024 | 26.69 | 26.88 | 26.32 | 26.58 | 26.41 | 317,200 |
02 may 2024 | 26.44 | 26.63 | 26.35 | 26.61 | 26.44 | 176,900 |
01 may 2024 | 26.35 | 26.58 | 26.14 | 26.35 | 26.18 | 234,700 |
30 abr 2024 | 26.43 | 26.70 | 26.31 | 26.47 | 26.30 | 224,800 |
29 abr 2024 | 26.44 | 26.51 | 26.24 | 26.48 | 26.31 | 236,400 |
26 abr 2024 | 26.39 | 26.76 | 26.26 | 26.49 | 26.32 | 202,000 |
25 abr 2024 | 26.72 | 26.72 | 26.24 | 26.28 | 26.12 | 279,600 |
24 abr 2024 | 26.71 | 27.00 | 26.69 | 26.86 | 26.69 | 251,700 |
23 abr 2024 | 25.97 | 27.05 | 25.90 | 26.92 | 26.75 | 461,500 |
22 abr 2024 | 25.67 | 25.96 | 25.67 | 25.95 | 25.79 | 199,500 |
19 abr 2024 | 25.66 | 25.73 | 25.39 | 25.68 | 25.52 | 165,900 |
18 abr 2024 | 25.69 | 25.77 | 25.28 | 25.55 | 25.39 | 268,900 |
17 abr 2024 | 25.78 | 25.82 | 25.37 | 25.59 | 25.43 | 239,500 |
16 abr 2024 | 25.69 | 25.79 | 25.52 | 25.66 | 25.50 | 233,900 |
15 abr 2024 | 26.09 | 26.30 | 25.71 | 25.81 | 25.65 | 160,800 |
12 abr 2024 | 26.38 | 26.41 | 25.85 | 26.03 | 25.87 | 340,100 |
11 abr 2024 | 26.45 | 26.61 | 26.16 | 26.41 | 26.24 | 452,100 |
10 abr 2024 | 26.51 | 26.82 | 26.31 | 26.46 | 26.29 | 252,900 |
09 abr 2024 | 26.62 | 26.86 | 26.49 | 26.69 | 26.52 | 209,200 |
08 abr 2024 | 26.91 | 27.05 | 26.62 | 26.65 | 26.48 | 322,900 |
05 abr 2024 | 26.46 | 27.15 | 26.46 | 26.95 | 26.78 | 316,600 |
04 abr 2024 | 26.64 | 26.83 | 26.41 | 26.46 | 26.29 | 430,100 |
03 abr 2024 | 26.17 | 26.69 | 26.04 | 26.34 | 26.17 | 402,000 |
02 abr 2024 | 26.33 | 26.43 | 25.87 | 26.20 | 26.04 | 354,900 |
01 abr 2024 | 26.45 | 26.64 | 26.31 | 26.48 | 26.31 | 233,500 |
28 mar 2024 | 26.49 | 26.71 | 26.40 | 26.65 | 26.48 | 297,300 |
27 mar 2024 | 25.98 | 26.67 | 25.98 | 26.55 | 26.38 | 332,200 |
26 mar 2024 | 25.71 | 26.01 | 25.69 | 25.98 | 25.82 | 388,300 |
25 mar 2024 | 25.92 | 26.00 | 25.64 | 25.64 | 25.48 | 276,000 |
22 mar 2024 | 26.02 | 26.09 | 25.79 | 25.99 | 25.83 | 202,000 |
21 mar 2024 | 26.19 | 26.33 | 25.95 | 26.04 | 25.88 | 240,400 |
20 mar 2024 | 25.89 | 26.18 | 25.89 | 26.13 | 25.97 | 304,700 |
19 mar 2024 | 26.02 | 26.23 | 25.82 | 25.87 | 25.71 | 312,700 |
18 mar 2024 | 25.89 | 26.19 | 25.70 | 26.12 | 25.96 | 458,100 |
15 mar 2024 | 26.00 | 26.27 | 25.57 | 25.80 | 25.64 | 1,781,500 |
14 mar 2024 | 26.77 | 26.83 | 25.90 | 26.09 | 25.93 | 441,100 |
13 mar 2024 | 26.46 | 26.88 | 26.44 | 26.78 | 26.61 | 366,600 |
12 mar 2024 | 26.95 | 27.00 | 26.34 | 26.52 | 26.35 | 653,800 |
11 mar 2024 | 26.99 | 27.19 | 26.89 | 26.90 | 26.73 | 215,600 |
08 mar 2024 | 26.98 | 27.24 | 26.71 | 26.89 | 26.72 | 1,764,100 |
07 mar 2024 | 26.84 | 26.99 | 26.65 | 26.97 | 26.80 | 232,300 |
06 mar 2024 | 26.71 | 27.23 | 26.53 | 26.67 | 26.50 | 405,100 |
05 mar 2024 | 26.57 | 26.78 | 26.47 | 26.61 | 26.44 | 248,300 |
04 mar 2024 | 27.15 | 27.16 | 26.47 | 26.48 | 26.31 | 388,000 |
04 mar 2024 | 0.185 Dividendo | |||||
01 mar 2024 | 27.57 | 27.83 | 27.16 | 27.18 | 26.83 | 385,300 |
29 feb 2024 | 28.01 | 28.21 | 27.56 | 27.61 | 27.25 | 1,150,600 |
28 feb 2024 | 27.91 | 28.23 | 27.79 | 28.11 | 27.74 | 389,100 |
27 feb 2024 | 28.06 | 28.27 | 28.03 | 28.07 | 27.70 | 198,600 |
26 feb 2024 | 28.03 | 28.31 | 27.92 | 28.14 | 27.77 | 237,700 |
23 feb 2024 | 28.21 | 28.38 | 28.02 | 28.08 | 27.71 | 239,900 |
22 feb 2024 | 28.14 | 28.38 | 27.95 | 28.36 | 27.99 | 349,300 |
21 feb 2024 | 28.00 | 28.19 | 27.87 | 28.15 | 27.78 | 384,300 |
20 feb 2024 | 28.09 | 28.42 | 27.86 | 28.05 | 27.68 | 318,100 |
16 feb 2024 | 28.22 | 28.46 | 27.83 | 28.22 | 27.85 | 381,900 |
15 feb 2024 | 27.97 | 28.39 | 27.97 | 28.27 | 27.90 | 339,400 |
14 feb 2024 | 27.82 | 28.07 | 27.50 | 27.81 | 27.45 | 395,100 |
13 feb 2024 | 27.75 | 28.20 | 27.50 | 27.82 | 27.46 | 533,000 |
12 feb 2024 | 27.40 | 28.13 | 27.24 | 28.05 | 27.68 | 629,600 |
09 feb 2024 | 26.50 | 27.41 | 25.87 | 27.38 | 27.02 | 710,300 |
08 feb 2024 | 28.38 | 28.38 | 27.80 | 27.95 | 27.59 | 306,400 |
07 feb 2024 | 28.16 | 28.56 | 27.89 | 28.18 | 27.81 | 808,400 |
*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. |