Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 37.76 | 37.89 | 37.04 | 37.04 | 37.04 | 635,300 |
01 may 2024 | 37.37 | 37.62 | 36.81 | 37.38 | 37.38 | 943,000 |
30 abr 2024 | 37.78 | 38.00 | 37.50 | 37.92 | 37.92 | 514,200 |
29 abr 2024 | 37.57 | 37.71 | 37.25 | 37.26 | 37.26 | 753,200 |
26 abr 2024 | 37.90 | 37.96 | 37.56 | 37.90 | 37.90 | 531,900 |
25 abr 2024 | 38.54 | 38.68 | 38.17 | 38.28 | 38.28 | 1,158,600 |
24 abr 2024 | 37.54 | 38.07 | 37.53 | 37.80 | 37.80 | 515,100 |
23 abr 2024 | 37.41 | 37.56 | 36.73 | 37.19 | 37.19 | 413,700 |
22 abr 2024 | 37.45 | 37.47 | 37.09 | 37.16 | 37.16 | 508,200 |
19 abr 2024 | 36.81 | 37.23 | 36.81 | 37.00 | 37.00 | 425,400 |
18 abr 2024 | 36.93 | 37.49 | 36.93 | 37.33 | 37.33 | 525,000 |
17 abr 2024 | 37.19 | 37.60 | 36.81 | 36.93 | 36.93 | 805,700 |
16 abr 2024 | 37.92 | 38.13 | 37.46 | 37.66 | 37.66 | 899,100 |
15 abr 2024 | 36.90 | 37.50 | 36.90 | 37.18 | 37.18 | 1,365,300 |
12 abr 2024 | 35.76 | 36.06 | 35.52 | 36.02 | 36.02 | 663,800 |
11 abr 2024 | 35.92 | 36.70 | 35.92 | 36.44 | 36.44 | 1,045,700 |
10 abr 2024 | 35.30 | 36.22 | 35.27 | 36.06 | 36.06 | 1,468,100 |
09 abr 2024 | 34.81 | 34.85 | 34.47 | 34.51 | 34.51 | 486,300 |
08 abr 2024 | 35.34 | 35.39 | 35.05 | 35.19 | 35.19 | 520,500 |
05 abr 2024 | 34.96 | 35.16 | 34.56 | 35.16 | 35.16 | 608,100 |
04 abr 2024 | 34.26 | 34.68 | 34.16 | 34.18 | 34.18 | 451,400 |
03 abr 2024 | 35.22 | 35.38 | 34.63 | 34.65 | 34.65 | 539,500 |
02 abr 2024 | 34.96 | 35.14 | 34.53 | 34.61 | 34.61 | 1,030,300 |
01 abr 2024 | 33.62 | 34.29 | 33.60 | 34.25 | 34.25 | 1,223,700 |
28 mar 2024 | 33.03 | 33.17 | 32.69 | 32.96 | 32.96 | 418,600 |
27 mar 2024 | 33.36 | 33.47 | 32.96 | 32.96 | 32.96 | 798,900 |
26 mar 2024 | 33.70 | 33.88 | 33.46 | 33.46 | 33.46 | 336,600 |
25 mar 2024 | 33.55 | 33.86 | 33.55 | 33.71 | 33.71 | 362,400 |
22 mar 2024 | 33.17 | 33.49 | 33.17 | 33.35 | 33.35 | 396,400 |
21 mar 2024 | 33.87 | 34.27 | 33.78 | 34.00 | 34.00 | 467,200 |
20 mar 2024 | 33.99 | 34.54 | 33.50 | 34.10 | 34.10 | 780,400 |
20 mar 2024 | 0.361 Dividendo | |||||
19 mar 2024 | 34.50 | 34.60 | 34.18 | 34.41 | 34.05 | 532,000 |
18 mar 2024 | 34.55 | 34.75 | 34.39 | 34.64 | 34.28 | 572,300 |
15 mar 2024 | 34.33 | 34.49 | 34.21 | 34.33 | 33.97 | 757,900 |
14 mar 2024 | 33.78 | 34.42 | 33.78 | 34.38 | 34.02 | 788,100 |
13 mar 2024 | 33.20 | 33.43 | 33.07 | 33.26 | 32.91 | 564,800 |
12 mar 2024 | 32.82 | 33.06 | 32.74 | 32.98 | 32.63 | 643,000 |
11 mar 2024 | 32.18 | 32.62 | 32.18 | 32.40 | 32.06 | 446,700 |
08 mar 2024 | 32.29 | 32.52 | 32.14 | 32.35 | 32.01 | 534,900 |
07 mar 2024 | 31.88 | 32.50 | 31.88 | 32.24 | 31.90 | 994,900 |
06 mar 2024 | 32.46 | 32.51 | 32.01 | 32.16 | 31.82 | 931,500 |
05 mar 2024 | 32.66 | 32.81 | 32.32 | 32.49 | 32.15 | 861,700 |
04 mar 2024 | 33.71 | 33.74 | 33.40 | 33.43 | 33.08 | 559,000 |
01 mar 2024 | 33.91 | 34.17 | 33.11 | 33.15 | 32.80 | 1,017,400 |
29 feb 2024 | 33.86 | 33.86 | 33.49 | 33.56 | 33.21 | 1,459,200 |
28 feb 2024 | 34.31 | 34.46 | 33.96 | 34.00 | 33.64 | 952,800 |
27 feb 2024 | 34.23 | 34.49 | 34.04 | 34.43 | 34.07 | 614,600 |
26 feb 2024 | 33.69 | 34.23 | 33.63 | 33.97 | 33.61 | 531,000 |
23 feb 2024 | 34.54 | 34.57 | 33.62 | 33.69 | 33.34 | 1,228,800 |
22 feb 2024 | 34.87 | 34.91 | 34.54 | 34.65 | 34.29 | 1,553,800 |
21 feb 2024 | 34.44 | 35.05 | 34.40 | 34.93 | 34.56 | 875,800 |
20 feb 2024 | 34.52 | 34.54 | 34.18 | 34.46 | 34.10 | 417,900 |
16 feb 2024 | 34.65 | 34.76 | 34.42 | 34.45 | 34.09 | 1,047,900 |
15 feb 2024 | 33.90 | 34.31 | 33.78 | 34.11 | 33.75 | 1,939,100 |
14 feb 2024 | 34.80 | 34.81 | 34.21 | 34.37 | 34.01 | 1,234,900 |
13 feb 2024 | 34.28 | 34.73 | 34.21 | 34.72 | 34.36 | 1,452,500 |
12 feb 2024 | 33.58 | 33.89 | 33.45 | 33.57 | 33.22 | 644,700 |
09 feb 2024 | 33.62 | 33.74 | 33.50 | 33.62 | 33.27 | 830,800 |
08 feb 2024 | 33.47 | 33.74 | 33.29 | 33.48 | 33.13 | 1,112,900 |
07 feb 2024 | 33.05 | 33.09 | 32.59 | 32.93 | 32.58 | 938,900 |
06 feb 2024 | 33.33 | 33.33 | 32.63 | 32.76 | 32.42 | 745,400 |
05 feb 2024 | 33.00 | 33.44 | 32.89 | 33.31 | 32.96 | 1,404,300 |
02 feb 2024 | 31.92 | 32.27 | 31.70 | 32.02 | 31.68 | 1,602,100 |
01 feb 2024 | 31.24 | 31.34 | 30.38 | 30.73 | 30.41 | 2,586,100 |
31 ene 2024 | 32.17 | 32.31 | 31.72 | 31.82 | 31.49 | 2,371,600 |
30 ene 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 32.26 | 1,155,800 |
29 ene 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 32.75 | 1,192,700 |
26 ene 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 33.50 | 676,900 |
25 ene 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 33.42 | 1,708,700 |
24 ene 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 33.77 | 1,531,900 |
23 ene 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 33.36 | 939,000 |
22 ene 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 32.80 | 954,700 |
19 ene 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 33.20 | 2,926,700 |
18 ene 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 33.42 | 1,259,300 |
17 ene 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 32.72 | 1,231,100 |
16 ene 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 32.66 | 1,757,500 |
12 ene 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 31.48 | 1,313,600 |
11 ene 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 31.46 | 1,801,800 |
10 ene 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 31.69 | 1,287,500 |
09 ene 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 31.38 | 698,400 |
08 ene 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 31.04 | 933,300 |
05 ene 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 31.60 | 2,102,900 |
04 ene 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 30.99 | 1,276,800 |
03 ene 2024 | 31.17 | 31.35 | 30.29 | 30.37 | 30.05 | 5,124,500 |
02 ene 2024 | 30.65 | 30.79 | 30.40 | 30.61 | 30.29 | 1,426,900 |
29 dic 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 29.88 | 1,324,600 |
28 dic 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 29.43 | 1,661,800 |
27 dic 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 28.96 | 1,710,500 |
26 dic 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 29.98 | 603,700 |
22 dic 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 30.10 | 1,211,600 |
21 dic 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 29.91 | 2,211,600 |
20 dic 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 29.46 | 1,625,200 |
20 dic 2023 | 0.523 Dividendo | |||||
19 dic 2023 | 30.65 | 30.83 | 30.45 | 30.70 | 29.86 | 1,376,200 |
18 dic 2023 | 30.97 | 31.22 | 30.90 | 31.01 | 30.16 | 1,231,200 |
15 dic 2023 | 30.78 | 30.85 | 30.37 | 30.48 | 29.65 | 2,310,500 |
14 dic 2023 | 31.52 | 31.65 | 30.59 | 30.59 | 29.75 | 3,778,700 |
13 dic 2023 | 33.36 | 33.48 | 32.10 | 32.17 | 31.29 | 3,466,100 |
12 dic 2023 | 34.09 | 34.29 | 33.72 | 33.79 | 32.87 | 1,078,500 |
*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. |