Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.56 | 33.70 | 33.63 | 33.70 | 33.70 | 2,271 |
27 jun 2024 | 33.59 | 33.59 | 33.45 | 33.55 | 33.55 | 22,100 |
26 jun 2024 | 33.43 | 33.43 | 33.31 | 33.43 | 33.43 | 53,200 |
25 jun 2024 | 33.32 | 33.48 | 33.32 | 33.48 | 33.48 | 17,600 |
24 jun 2024 | 33.39 | 33.48 | 33.24 | 33.24 | 33.24 | 20,500 |
21 jun 2024 | 33.49 | 33.49 | 33.29 | 33.44 | 33.44 | 21,300 |
20 jun 2024 | 34.00 | 34.01 | 33.50 | 33.52 | 33.52 | 28,200 |
18 jun 2024 | 33.68 | 33.89 | 33.66 | 33.87 | 33.87 | 26,900 |
17 jun 2024 | 33.29 | 33.72 | 33.26 | 33.62 | 33.62 | 16,500 |
14 jun 2024 | 33.21 | 33.28 | 33.19 | 33.25 | 33.25 | 13,900 |
13 jun 2024 | 33.41 | 33.41 | 33.15 | 33.39 | 33.39 | 20,700 |
12 jun 2024 | 33.21 | 33.38 | 33.07 | 33.27 | 33.27 | 31,200 |
11 jun 2024 | 32.55 | 32.79 | 32.55 | 32.79 | 32.79 | 19,400 |
10 jun 2024 | 32.42 | 32.66 | 32.37 | 32.63 | 32.63 | 12,400 |
07 jun 2024 | 32.33 | 32.54 | 32.27 | 32.42 | 32.42 | 20,200 |
06 jun 2024 | 32.62 | 32.70 | 32.34 | 32.40 | 32.40 | 24,500 |
05 jun 2024 | 32.13 | 32.61 | 32.04 | 32.61 | 32.61 | 22,400 |
04 jun 2024 | 31.96 | 31.96 | 31.68 | 31.86 | 31.86 | 17,800 |
03 jun 2024 | 32.13 | 32.13 | 31.71 | 31.90 | 31.90 | 24,400 |
31 may 2024 | 31.97 | 31.97 | 31.51 | 31.89 | 31.89 | 30,600 |
30 may 2024 | 32.02 | 32.07 | 31.78 | 31.83 | 31.83 | 26,000 |
29 may 2024 | 32.03 | 32.15 | 32.03 | 32.05 | 32.05 | 22,500 |
28 may 2024 | 32.37 | 32.37 | 32.10 | 32.22 | 32.22 | 21,700 |
24 may 2024 | 31.94 | 32.17 | 31.85 | 32.17 | 32.17 | 13,600 |
23 may 2024 | 31.94 | 31.99 | 31.63 | 31.64 | 31.64 | 37,700 |
22 may 2024 | 32.02 | 32.02 | 31.57 | 31.71 | 31.71 | 27,600 |
21 may 2024 | 31.90 | 31.93 | 31.85 | 31.88 | 31.88 | 15,400 |
20 may 2024 | 31.94 | 31.99 | 31.87 | 31.92 | 31.92 | 18,500 |
17 may 2024 | 31.80 | 31.85 | 31.69 | 31.78 | 31.78 | 20,200 |
16 may 2024 | 32.02 | 32.02 | 31.75 | 31.75 | 31.75 | 54,600 |
15 may 2024 | 31.62 | 32.00 | 31.62 | 31.97 | 31.97 | 26,600 |
14 may 2024 | 31.30 | 31.47 | 31.29 | 31.44 | 31.44 | 44,300 |
13 may 2024 | 31.65 | 31.65 | 31.30 | 31.34 | 31.34 | 43,600 |
10 may 2024 | 31.58 | 31.58 | 31.47 | 31.48 | 31.48 | 17,600 |
09 may 2024 | 31.22 | 31.44 | 31.21 | 31.43 | 31.43 | 27,600 |
08 may 2024 | 31.15 | 31.33 | 31.15 | 31.19 | 31.19 | 25,100 |
07 may 2024 | 31.32 | 31.32 | 31.16 | 31.18 | 31.18 | 21,700 |
06 may 2024 | 30.99 | 31.32 | 30.99 | 31.32 | 31.32 | 24,400 |
03 may 2024 | 30.80 | 30.95 | 30.72 | 30.84 | 30.84 | 21,600 |
02 may 2024 | 30.20 | 30.41 | 29.99 | 30.33 | 30.33 | 29,700 |
01 may 2024 | 30.14 | 30.56 | 29.92 | 30.12 | 30.12 | 26,300 |
30 abr 2024 | 30.52 | 30.65 | 30.24 | 30.24 | 30.24 | 23,000 |
29 abr 2024 | 30.70 | 30.70 | 30.50 | 30.61 | 30.61 | 22,300 |
26 abr 2024 | 30.47 | 30.66 | 30.40 | 30.50 | 30.50 | 28,900 |
25 abr 2024 | 29.75 | 30.30 | 29.75 | 30.30 | 30.30 | 15,200 |
24 abr 2024 | 30.68 | 30.68 | 30.36 | 30.42 | 30.42 | 18,800 |
23 abr 2024 | 30.16 | 30.50 | 30.05 | 30.45 | 30.45 | 21,300 |
22 abr 2024 | 29.88 | 30.11 | 29.73 | 29.97 | 29.97 | 24,600 |
19 abr 2024 | 29.97 | 29.97 | 29.64 | 29.68 | 29.68 | 43,900 |
18 abr 2024 | 30.46 | 30.57 | 30.21 | 30.22 | 30.22 | 14,400 |
17 abr 2024 | 30.77 | 30.81 | 30.29 | 30.33 | 30.33 | 23,200 |
16 abr 2024 | 30.59 | 30.67 | 30.49 | 30.55 | 30.55 | 18,600 |
15 abr 2024 | 31.27 | 31.27 | 30.56 | 30.60 | 30.60 | 22,800 |
12 abr 2024 | 31.21 | 31.28 | 30.99 | 31.02 | 31.02 | 20,700 |
11 abr 2024 | 31.30 | 31.55 | 31.16 | 31.47 | 31.47 | 16,500 |
10 abr 2024 | 31.04 | 31.31 | 30.91 | 31.24 | 31.24 | 16,000 |
09 abr 2024 | 31.72 | 31.83 | 31.15 | 31.42 | 31.42 | 16,700 |
08 abr 2024 | 31.78 | 31.81 | 31.62 | 31.66 | 31.66 | 15,300 |
05 abr 2024 | 31.49 | 31.82 | 31.42 | 31.75 | 31.75 | 20,400 |
04 abr 2024 | 32.06 | 32.08 | 31.24 | 31.26 | 31.26 | 36,400 |
03 abr 2024 | 31.53 | 31.97 | 31.53 | 31.85 | 31.85 | 21,700 |
03 abr 2024 | 0.029 Dividendo | |||||
02 abr 2024 | 31.69 | 31.76 | 31.59 | 31.65 | 31.62 | 27,700 |
01 abr 2024 | 32.11 | 32.13 | 31.93 | 32.02 | 31.99 | 29,900 |
28 mar 2024 | 32.12 | 32.19 | 32.06 | 32.14 | 32.11 | 12,500 |
27 mar 2024 | 32.26 | 32.26 | 31.97 | 32.13 | 32.10 | 15,200 |
26 mar 2024 | 32.19 | 32.33 | 32.08 | 32.08 | 32.05 | 74,200 |
25 mar 2024 | 32.19 | 32.28 | 32.14 | 32.14 | 32.11 | 26,200 |
22 mar 2024 | 32.31 | 32.34 | 32.19 | 32.28 | 32.25 | 29,300 |
21 mar 2024 | 32.31 | 32.45 | 32.28 | 32.34 | 32.31 | 14,500 |
20 mar 2024 | 31.90 | 32.13 | 31.84 | 32.13 | 32.10 | 21,700 |
19 mar 2024 | 31.50 | 31.80 | 31.42 | 31.80 | 31.77 | 17,300 |
18 mar 2024 | 31.59 | 31.74 | 31.54 | 31.54 | 31.51 | 22,300 |
15 mar 2024 | 31.41 | 31.47 | 31.37 | 31.39 | 31.36 | 18,600 |
14 mar 2024 | 31.87 | 31.87 | 31.53 | 31.64 | 31.61 | 20,700 |
13 mar 2024 | 31.85 | 31.85 | 31.68 | 31.76 | 31.73 | 31,900 |
12 mar 2024 | 31.49 | 31.83 | 31.49 | 31.83 | 31.80 | 16,700 |
11 mar 2024 | 31.39 | 31.39 | 31.14 | 31.28 | 31.25 | 24,000 |
08 mar 2024 | 32.05 | 32.19 | 31.54 | 31.54 | 31.51 | 12,300 |
07 mar 2024 | 31.69 | 31.93 | 31.69 | 31.91 | 31.88 | 24,200 |
06 mar 2024 | 31.61 | 31.64 | 31.47 | 31.57 | 31.54 | 20,000 |
05 mar 2024 | 31.50 | 31.50 | 31.15 | 31.28 | 31.25 | 23,400 |
04 mar 2024 | 31.59 | 31.77 | 31.59 | 31.62 | 31.59 | 21,600 |
01 mar 2024 | 31.22 | 31.51 | 31.22 | 31.51 | 31.48 | 20,900 |
29 feb 2024 | 31.26 | 31.26 | 31.12 | 31.24 | 31.21 | 18,500 |
28 feb 2024 | 30.94 | 31.13 | 30.94 | 31.08 | 31.05 | 17,000 |
27 feb 2024 | 30.98 | 31.00 | 30.85 | 31.00 | 30.97 | 19,700 |
26 feb 2024 | 30.89 | 30.99 | 30.87 | 30.91 | 30.88 | 23,000 |
23 feb 2024 | 30.93 | 30.93 | 30.78 | 30.82 | 30.79 | 20,500 |
22 feb 2024 | 30.59 | 30.81 | 30.59 | 30.77 | 30.75 | 17,200 |
21 feb 2024 | 29.89 | 29.94 | 29.66 | 29.89 | 29.86 | 23,400 |
20 feb 2024 | 30.31 | 30.31 | 30.18 | 30.23 | 30.20 | 83,900 |
16 feb 2024 | 30.63 | 30.65 | 30.36 | 30.36 | 30.34 | 38,000 |
15 feb 2024 | 30.52 | 30.62 | 30.41 | 30.58 | 30.55 | 85,700 |
14 feb 2024 | 30.43 | 30.50 | 30.32 | 30.50 | 30.47 | 295,100 |
13 feb 2024 | 29.77 | 30.34 | 29.77 | 30.18 | 30.15 | 12,625,300 |
12 feb 2024 | 30.50 | 30.73 | 30.47 | 30.47 | 30.44 | 2,700 |
09 feb 2024 | 30.53 | 30.56 | 30.50 | 30.56 | 30.53 | 800 |
08 feb 2024 | 30.14 | 30.29 | 30.14 | 30.28 | 30.25 | 1,300 |
07 feb 2024 | 30.02 | 30.25 | 30.02 | 30.23 | 30.20 | 6,900 |
*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. |