Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 35.97 | 36.02 | 35.70 | 35.95 | 35.95 | 96,266 |
01 may 2024 | 35.79 | 36.21 | 35.49 | 35.78 | 35.78 | 120,000 |
30 abr 2024 | 35.88 | 35.88 | 35.49 | 35.62 | 35.62 | 109,600 |
29 abr 2024 | 36.36 | 36.75 | 36.08 | 36.15 | 36.15 | 99,100 |
29 abr 2024 | 0.2 Dividendo | |||||
26 abr 2024 | 36.08 | 36.51 | 36.01 | 36.42 | 36.22 | 77,700 |
25 abr 2024 | 36.41 | 36.43 | 35.80 | 36.08 | 35.88 | 113,900 |
24 abr 2024 | 36.53 | 36.79 | 36.38 | 36.73 | 36.53 | 162,500 |
23 abr 2024 | 35.77 | 36.88 | 35.77 | 36.54 | 36.34 | 174,800 |
22 abr 2024 | 35.69 | 36.17 | 35.56 | 35.61 | 35.41 | 135,400 |
19 abr 2024 | 34.65 | 35.74 | 34.65 | 35.68 | 35.48 | 163,600 |
18 abr 2024 | 34.85 | 35.06 | 34.63 | 34.83 | 34.64 | 124,600 |
17 abr 2024 | 35.24 | 35.52 | 34.72 | 34.73 | 34.54 | 152,800 |
16 abr 2024 | 35.21 | 35.31 | 34.93 | 35.16 | 34.97 | 106,700 |
15 abr 2024 | 35.97 | 35.97 | 35.07 | 35.23 | 35.04 | 144,500 |
12 abr 2024 | 36.03 | 36.55 | 35.66 | 35.76 | 35.56 | 124,600 |
11 abr 2024 | 36.00 | 36.41 | 35.79 | 36.35 | 36.15 | 134,600 |
10 abr 2024 | 36.53 | 36.53 | 35.58 | 35.76 | 35.56 | 130,100 |
09 abr 2024 | 36.32 | 36.98 | 36.10 | 36.91 | 36.71 | 141,200 |
08 abr 2024 | 36.38 | 36.65 | 36.10 | 36.14 | 35.94 | 113,200 |
05 abr 2024 | 36.38 | 36.59 | 36.24 | 36.48 | 36.28 | 111,000 |
04 abr 2024 | 36.34 | 36.89 | 36.13 | 36.25 | 36.05 | 171,100 |
03 abr 2024 | 36.39 | 36.58 | 36.23 | 36.29 | 36.09 | 109,100 |
02 abr 2024 | 36.38 | 36.50 | 36.01 | 36.50 | 36.30 | 209,000 |
01 abr 2024 | 38.03 | 38.03 | 36.63 | 36.67 | 36.47 | 161,700 |
28 mar 2024 | 38.26 | 38.42 | 37.67 | 37.71 | 37.50 | 193,000 |
27 mar 2024 | 38.77 | 38.77 | 37.85 | 38.26 | 38.05 | 179,500 |
26 mar 2024 | 38.23 | 38.61 | 37.80 | 38.45 | 38.24 | 230,200 |
25 mar 2024 | 38.78 | 38.78 | 37.41 | 37.95 | 37.74 | 224,000 |
22 mar 2024 | 37.79 | 39.54 | 37.36 | 38.53 | 38.32 | 411,600 |
21 mar 2024 | 37.42 | 38.41 | 36.68 | 37.89 | 37.68 | 323,000 |
20 mar 2024 | 36.57 | 37.55 | 36.32 | 37.52 | 37.31 | 262,900 |
19 mar 2024 | 36.08 | 36.77 | 36.08 | 36.73 | 36.53 | 325,500 |
18 mar 2024 | 36.74 | 37.45 | 35.85 | 35.95 | 35.75 | 456,200 |
15 mar 2024 | 36.44 | 37.47 | 36.44 | 36.93 | 36.73 | 2,852,100 |
14 mar 2024 | 37.23 | 37.23 | 36.14 | 36.51 | 36.31 | 518,100 |
13 mar 2024 | 38.17 | 38.39 | 37.24 | 37.37 | 37.16 | 483,900 |
12 mar 2024 | 39.82 | 39.82 | 38.11 | 38.23 | 38.02 | 258,700 |
11 mar 2024 | 39.07 | 39.80 | 38.71 | 39.56 | 39.34 | 263,100 |
08 mar 2024 | 38.67 | 39.19 | 38.63 | 38.99 | 38.78 | 277,300 |
07 mar 2024 | 38.13 | 38.91 | 37.92 | 38.58 | 38.37 | 219,200 |
06 mar 2024 | 38.61 | 38.61 | 37.66 | 37.80 | 37.59 | 357,000 |
05 mar 2024 | 37.79 | 38.86 | 37.63 | 38.46 | 38.25 | 209,400 |
04 mar 2024 | 39.17 | 39.24 | 37.93 | 37.96 | 37.75 | 198,400 |
01 mar 2024 | 39.39 | 39.90 | 39.18 | 39.33 | 39.11 | 194,200 |
29 feb 2024 | 40.11 | 40.71 | 39.19 | 39.44 | 39.22 | 262,500 |
28 feb 2024 | 38.33 | 39.85 | 38.33 | 39.80 | 39.58 | 211,600 |
27 feb 2024 | 38.88 | 39.20 | 38.59 | 38.69 | 38.48 | 243,400 |
26 feb 2024 | 38.41 | 39.19 | 38.09 | 38.81 | 38.60 | 189,800 |
23 feb 2024 | 39.17 | 39.57 | 38.59 | 38.59 | 38.38 | 189,300 |
22 feb 2024 | 38.94 | 39.20 | 38.76 | 39.09 | 38.88 | 216,100 |
21 feb 2024 | 39.23 | 39.38 | 38.61 | 38.99 | 38.78 | 223,800 |
20 feb 2024 | 39.98 | 40.62 | 37.85 | 39.23 | 39.01 | 202,600 |
16 feb 2024 | 39.64 | 40.74 | 39.49 | 40.47 | 40.25 | 185,000 |
15 feb 2024 | 39.55 | 39.78 | 39.28 | 39.71 | 39.49 | 211,000 |
14 feb 2024 | 38.54 | 39.38 | 38.54 | 39.37 | 39.15 | 149,100 |
13 feb 2024 | 38.59 | 39.15 | 38.00 | 38.20 | 37.99 | 267,800 |
12 feb 2024 | 38.78 | 39.75 | 38.02 | 39.16 | 38.94 | 220,200 |
09 feb 2024 | 38.35 | 38.78 | 37.77 | 38.76 | 38.55 | 213,000 |
08 feb 2024 | 37.87 | 38.70 | 37.87 | 38.40 | 38.19 | 244,800 |
07 feb 2024 | 38.00 | 38.21 | 37.32 | 37.81 | 37.60 | 175,800 |
06 feb 2024 | 37.39 | 38.32 | 37.39 | 37.72 | 37.51 | 203,600 |
05 feb 2024 | 37.38 | 37.59 | 37.02 | 37.46 | 37.25 | 215,900 |
02 feb 2024 | 38.08 | 38.38 | 37.65 | 37.68 | 37.47 | 149,700 |
01 feb 2024 | 38.52 | 38.80 | 38.18 | 38.36 | 38.15 | 159,900 |
31 ene 2024 | 39.11 | 39.23 | 38.17 | 38.44 | 38.23 | 235,700 |
30 ene 2024 | 39.18 | 39.76 | 38.92 | 38.98 | 38.77 | 268,100 |
30 ene 2024 | 0.2 Dividendo | |||||
29 ene 2024 | 39.95 | 40.06 | 39.50 | 39.64 | 39.22 | 183,200 |
26 ene 2024 | 40.02 | 40.46 | 39.56 | 39.81 | 39.39 | 174,300 |
25 ene 2024 | 39.91 | 40.13 | 39.20 | 39.86 | 39.44 | 239,700 |
24 ene 2024 | 39.84 | 40.26 | 39.61 | 39.64 | 39.22 | 197,900 |
23 ene 2024 | 39.86 | 40.72 | 39.18 | 39.61 | 39.19 | 250,500 |
22 ene 2024 | 38.57 | 39.85 | 38.57 | 39.69 | 39.27 | 256,800 |
19 ene 2024 | 38.56 | 38.82 | 37.97 | 38.34 | 37.94 | 280,300 |
18 ene 2024 | 37.69 | 38.35 | 37.50 | 38.35 | 37.95 | 199,300 |
17 ene 2024 | 36.91 | 37.75 | 36.80 | 37.42 | 37.03 | 224,100 |
16 ene 2024 | 37.71 | 37.83 | 36.82 | 37.24 | 36.85 | 250,200 |
12 ene 2024 | 38.15 | 38.34 | 37.62 | 37.73 | 37.33 | 163,400 |
11 ene 2024 | 37.68 | 38.06 | 37.56 | 37.72 | 37.32 | 247,200 |
10 ene 2024 | 37.42 | 38.28 | 37.42 | 37.96 | 37.56 | 209,700 |
09 ene 2024 | 37.43 | 37.85 | 37.22 | 37.62 | 37.22 | 147,800 |
08 ene 2024 | 36.63 | 37.75 | 36.46 | 37.72 | 37.32 | 215,000 |
05 ene 2024 | 36.92 | 37.44 | 36.63 | 36.69 | 36.30 | 269,900 |
04 ene 2024 | 37.92 | 37.97 | 36.96 | 37.08 | 36.69 | 262,100 |
03 ene 2024 | 38.03 | 38.51 | 37.68 | 37.70 | 37.30 | 188,800 |
02 ene 2024 | 37.40 | 38.41 | 37.40 | 38.09 | 37.69 | 267,800 |
29 dic 2023 | 37.60 | 38.24 | 37.39 | 37.70 | 37.30 | 230,900 |
28 dic 2023 | 37.49 | 37.92 | 36.88 | 37.75 | 37.35 | 194,400 |
27 dic 2023 | 37.48 | 38.03 | 37.22 | 37.49 | 37.10 | 170,100 |
26 dic 2023 | 37.60 | 38.02 | 37.14 | 37.39 | 37.00 | 243,700 |
22 dic 2023 | 38.46 | 38.71 | 37.30 | 37.51 | 37.12 | 235,300 |
21 dic 2023 | 37.86 | 38.49 | 37.61 | 38.47 | 38.07 | 249,400 |
20 dic 2023 | 37.31 | 38.60 | 37.12 | 37.72 | 37.32 | 348,900 |
19 dic 2023 | 35.79 | 37.47 | 35.79 | 37.20 | 36.81 | 590,000 |
18 dic 2023 | 36.98 | 37.02 | 35.46 | 35.76 | 35.38 | 453,200 |
15 dic 2023 | 36.94 | 37.97 | 35.28 | 36.66 | 36.27 | 1,194,700 |
14 dic 2023 | 40.73 | 41.79 | 40.62 | 41.48 | 41.04 | 356,100 |
13 dic 2023 | 39.68 | 40.09 | 39.15 | 40.03 | 39.61 | 225,900 |
12 dic 2023 | 40.35 | 40.85 | 39.84 | 39.87 | 39.45 | 166,400 |
*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. |