Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.07 | 35.21 | 34.94 | 35.08 | 35.08 | 5,488,400 |
27 jun 2024 | 35.06 | 35.16 | 34.98 | 35.05 | 35.05 | 3,832,200 |
26 jun 2024 | 34.92 | 35.04 | 34.86 | 35.01 | 35.01 | 3,677,600 |
25 jun 2024 | 35.10 | 35.25 | 35.01 | 35.21 | 35.21 | 2,967,600 |
24 jun 2024 | 35.13 | 35.29 | 35.07 | 35.15 | 35.15 | 4,316,900 |
24 jun 2024 | 0.618 Dividendo | |||||
21 jun 2024 | 35.45 | 35.51 | 35.36 | 35.47 | 34.85 | 1,511,900 |
20 jun 2024 | 35.65 | 35.76 | 35.59 | 35.70 | 35.08 | 2,191,700 |
18 jun 2024 | 35.56 | 35.73 | 35.56 | 35.71 | 35.09 | 2,321,000 |
17 jun 2024 | 35.35 | 35.58 | 35.24 | 35.57 | 34.95 | 1,894,100 |
14 jun 2024 | 35.40 | 35.48 | 35.24 | 35.44 | 34.82 | 2,850,800 |
13 jun 2024 | 36.03 | 36.08 | 35.65 | 35.79 | 35.17 | 2,631,900 |
12 jun 2024 | 36.47 | 36.55 | 36.23 | 36.29 | 35.66 | 2,304,700 |
11 jun 2024 | 35.87 | 36.01 | 35.68 | 35.87 | 35.25 | 9,186,300 |
10 jun 2024 | 36.05 | 36.29 | 35.98 | 36.26 | 35.63 | 1,271,100 |
07 jun 2024 | 36.36 | 36.42 | 36.17 | 36.21 | 35.58 | 2,465,900 |
06 jun 2024 | 36.53 | 36.64 | 36.49 | 36.64 | 36.00 | 1,663,700 |
05 jun 2024 | 36.43 | 36.53 | 36.26 | 36.53 | 35.89 | 2,220,000 |
04 jun 2024 | 36.27 | 36.35 | 36.13 | 36.30 | 35.67 | 2,002,900 |
03 jun 2024 | 36.43 | 36.49 | 36.22 | 36.39 | 35.76 | 1,762,200 |
31 may 2024 | 36.18 | 36.31 | 35.98 | 36.29 | 35.66 | 2,501,000 |
30 may 2024 | 35.88 | 36.04 | 35.71 | 35.96 | 35.33 | 1,384,100 |
29 may 2024 | 35.78 | 35.83 | 35.64 | 35.66 | 35.04 | 2,130,700 |
28 may 2024 | 36.42 | 36.45 | 36.17 | 36.28 | 35.65 | 2,346,400 |
24 may 2024 | 36.12 | 36.30 | 36.10 | 36.25 | 35.62 | 3,043,500 |
23 may 2024 | 36.41 | 36.46 | 35.86 | 35.95 | 35.32 | 1,539,000 |
22 may 2024 | 36.25 | 36.29 | 36.05 | 36.15 | 35.52 | 2,502,200 |
21 may 2024 | 36.41 | 36.52 | 36.40 | 36.49 | 35.85 | 1,741,100 |
20 may 2024 | 36.57 | 36.66 | 36.54 | 36.57 | 35.93 | 1,568,700 |
17 may 2024 | 36.41 | 36.54 | 36.35 | 36.53 | 35.89 | 2,116,700 |
16 may 2024 | 36.55 | 36.56 | 36.40 | 36.42 | 35.79 | 2,028,600 |
15 may 2024 | 36.39 | 36.60 | 36.32 | 36.59 | 35.95 | 1,797,500 |
14 may 2024 | 36.11 | 36.23 | 36.03 | 36.22 | 35.59 | 2,734,200 |
13 may 2024 | 36.00 | 36.08 | 35.93 | 35.98 | 35.35 | 2,393,700 |
10 may 2024 | 36.05 | 36.10 | 35.94 | 35.97 | 35.34 | 11,729,600 |
09 may 2024 | 35.67 | 35.94 | 35.67 | 35.93 | 35.30 | 2,366,500 |
08 may 2024 | 35.56 | 35.70 | 35.53 | 35.70 | 35.08 | 2,218,300 |
07 may 2024 | 35.79 | 35.85 | 35.69 | 35.75 | 35.13 | 1,446,900 |
06 may 2024 | 35.60 | 35.73 | 35.59 | 35.70 | 35.08 | 1,978,900 |
03 may 2024 | 35.49 | 35.56 | 35.23 | 35.43 | 34.81 | 2,251,100 |
02 may 2024 | 34.96 | 35.16 | 34.77 | 35.09 | 34.48 | 2,247,500 |
01 may 2024 | 34.65 | 35.02 | 34.50 | 34.60 | 34.00 | 2,813,400 |
30 abr 2024 | 34.99 | 35.08 | 34.64 | 34.65 | 34.05 | 2,216,600 |
29 abr 2024 | 35.11 | 35.20 | 35.02 | 35.14 | 34.53 | 7,144,900 |
26 abr 2024 | 34.84 | 35.02 | 34.83 | 34.97 | 34.36 | 3,885,700 |
25 abr 2024 | 34.36 | 34.76 | 34.27 | 34.71 | 34.11 | 7,518,200 |
24 abr 2024 | 34.97 | 34.99 | 34.72 | 34.85 | 34.24 | 3,098,200 |
23 abr 2024 | 34.68 | 35.00 | 34.66 | 34.95 | 34.34 | 4,843,500 |
22 abr 2024 | 34.41 | 34.71 | 34.34 | 34.59 | 33.99 | 3,125,300 |
19 abr 2024 | 34.20 | 34.33 | 34.10 | 34.20 | 33.60 | 4,774,400 |
18 abr 2024 | 34.27 | 34.43 | 34.14 | 34.20 | 33.60 | 4,548,400 |
17 abr 2024 | 34.39 | 34.42 | 34.07 | 34.23 | 33.63 | 3,904,300 |
16 abr 2024 | 34.27 | 34.38 | 34.10 | 34.21 | 33.61 | 6,022,200 |
15 abr 2024 | 35.06 | 35.11 | 34.50 | 34.56 | 33.96 | 3,100,400 |
12 abr 2024 | 34.98 | 35.09 | 34.65 | 34.71 | 34.11 | 3,893,700 |
11 abr 2024 | 35.31 | 35.35 | 34.93 | 35.29 | 34.68 | 3,292,000 |
10 abr 2024 | 35.19 | 35.33 | 35.04 | 35.18 | 34.57 | 4,076,300 |
09 abr 2024 | 35.81 | 35.88 | 35.53 | 35.71 | 35.09 | 3,418,400 |
08 abr 2024 | 35.71 | 35.76 | 35.63 | 35.69 | 35.07 | 1,638,700 |
05 abr 2024 | 35.34 | 35.60 | 35.28 | 35.53 | 34.91 | 2,610,400 |
04 abr 2024 | 35.91 | 35.94 | 35.36 | 35.40 | 34.78 | 3,294,300 |
03 abr 2024 | 35.40 | 35.72 | 35.40 | 35.66 | 35.04 | 2,167,900 |
02 abr 2024 | 35.45 | 35.47 | 35.35 | 35.47 | 34.85 | 3,321,200 |
01 abr 2024 | 35.90 | 35.90 | 35.59 | 35.68 | 35.06 | 2,539,700 |
28 mar 2024 | 35.80 | 35.89 | 35.79 | 35.84 | 35.22 | 2,466,300 |
27 mar 2024 | 35.76 | 35.91 | 35.70 | 35.90 | 35.27 | 2,565,200 |
26 mar 2024 | 35.83 | 35.83 | 35.67 | 35.68 | 35.06 | 4,989,200 |
25 mar 2024 | 35.61 | 35.76 | 35.61 | 35.65 | 35.03 | 2,235,000 |
22 mar 2024 | 35.80 | 35.81 | 35.66 | 35.70 | 35.08 | 3,040,300 |
21 mar 2024 | 35.88 | 35.93 | 35.80 | 35.80 | 35.18 | 2,941,100 |
20 mar 2024 | 35.40 | 35.83 | 35.35 | 35.80 | 35.18 | 3,220,700 |
19 mar 2024 | 35.31 | 35.49 | 35.25 | 35.41 | 34.79 | 2,737,400 |
18 mar 2024 | 35.45 | 35.46 | 35.31 | 35.36 | 34.74 | 3,528,500 |
15 mar 2024 | 35.36 | 35.44 | 35.23 | 35.34 | 34.72 | 3,427,900 |
14 mar 2024 | 35.64 | 35.64 | 35.21 | 35.35 | 34.73 | 3,805,700 |
13 mar 2024 | 35.56 | 35.69 | 35.55 | 35.60 | 34.98 | 2,582,500 |
12 mar 2024 | 35.40 | 35.60 | 35.25 | 35.60 | 34.98 | 3,195,700 |
11 mar 2024 | 35.26 | 35.35 | 35.16 | 35.33 | 34.71 | 3,493,500 |
08 mar 2024 | 35.69 | 35.80 | 35.46 | 35.52 | 34.90 | 4,588,300 |
07 mar 2024 | 35.45 | 35.66 | 35.43 | 35.61 | 34.99 | 3,024,900 |
06 mar 2024 | 35.18 | 35.33 | 35.13 | 35.22 | 34.61 | 4,028,100 |
05 mar 2024 | 34.91 | 35.01 | 34.70 | 34.79 | 34.18 | 2,816,400 |
04 mar 2024 | 34.87 | 34.96 | 34.83 | 34.88 | 34.27 | 2,956,200 |
01 mar 2024 | 34.77 | 34.99 | 34.65 | 34.97 | 34.36 | 2,806,700 |
29 feb 2024 | 34.71 | 34.77 | 34.47 | 34.63 | 34.03 | 2,680,100 |
28 feb 2024 | 34.53 | 34.60 | 34.49 | 34.54 | 33.94 | 2,396,900 |
27 feb 2024 | 34.66 | 34.75 | 34.65 | 34.73 | 34.12 | 1,909,200 |
26 feb 2024 | 34.71 | 34.74 | 34.60 | 34.68 | 34.08 | 8,519,700 |
23 feb 2024 | 34.70 | 34.78 | 34.66 | 34.74 | 34.13 | 2,180,300 |
22 feb 2024 | 34.56 | 34.70 | 34.53 | 34.67 | 34.07 | 3,101,700 |
21 feb 2024 | 34.21 | 34.32 | 34.15 | 34.31 | 33.71 | 4,846,700 |
20 feb 2024 | 34.35 | 34.39 | 34.20 | 34.29 | 33.69 | 3,458,800 |
16 feb 2024 | 34.13 | 34.33 | 34.06 | 34.18 | 33.58 | 3,505,400 |
15 feb 2024 | 33.88 | 34.14 | 33.88 | 34.14 | 33.55 | 3,528,200 |
14 feb 2024 | 33.56 | 33.77 | 33.54 | 33.76 | 33.17 | 3,540,600 |
13 feb 2024 | 33.53 | 33.58 | 33.22 | 33.36 | 32.78 | 4,118,200 |
12 feb 2024 | 33.86 | 34.05 | 33.83 | 33.95 | 33.36 | 3,160,100 |
09 feb 2024 | 33.72 | 33.87 | 33.66 | 33.86 | 33.27 | 2,763,300 |
08 feb 2024 | 33.71 | 33.75 | 33.61 | 33.73 | 33.14 | 2,784,100 |
07 feb 2024 | 33.80 | 33.83 | 33.71 | 33.79 | 33.20 | 3,008,300 |
*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. |