Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 34.34 | 35.00 | 34.00 | 34.95 | 34.95 | 507,224 |
27 mar 2024 | 34.00 | 34.31 | 33.78 | 34.27 | 34.27 | 521,200 |
26 mar 2024 | 33.93 | 34.02 | 33.64 | 33.75 | 33.75 | 569,000 |
25 mar 2024 | 33.97 | 34.17 | 33.84 | 34.10 | 34.10 | 549,500 |
22 mar 2024 | 34.14 | 34.14 | 33.61 | 33.61 | 33.61 | 535,000 |
21 mar 2024 | 33.55 | 34.49 | 33.53 | 34.38 | 34.38 | 770,000 |
20 mar 2024 | 33.60 | 33.78 | 32.95 | 33.70 | 33.70 | 1,029,000 |
19 mar 2024 | 34.47 | 34.74 | 34.00 | 34.29 | 34.29 | 606,600 |
18 mar 2024 | 34.37 | 34.41 | 33.81 | 34.21 | 34.21 | 740,000 |
15 mar 2024 | 35.08 | 35.32 | 34.38 | 34.58 | 34.58 | 551,800 |
14 mar 2024 | 34.53 | 35.21 | 34.15 | 35.11 | 35.11 | 678,500 |
13 mar 2024 | 34.61 | 34.90 | 34.35 | 34.54 | 34.54 | 619,500 |
12 mar 2024 | 33.76 | 34.25 | 33.51 | 33.94 | 33.94 | 725,000 |
11 mar 2024 | 33.75 | 34.04 | 33.38 | 34.00 | 34.00 | 801,500 |
08 mar 2024 | 32.91 | 33.88 | 32.61 | 33.76 | 33.76 | 754,900 |
07 mar 2024 | 34.30 | 34.33 | 33.16 | 33.20 | 33.20 | 1,082,900 |
06 mar 2024 | 33.39 | 33.76 | 33.10 | 33.76 | 33.76 | 618,400 |
05 mar 2024 | 33.13 | 33.76 | 33.13 | 33.39 | 33.39 | 369,000 |
04 mar 2024 | 33.78 | 33.82 | 32.64 | 32.64 | 32.64 | 486,700 |
01 mar 2024 | 33.56 | 34.20 | 33.50 | 33.80 | 33.80 | 414,300 |
29 feb 2024 | 34.22 | 34.47 | 33.80 | 33.81 | 33.81 | 438,400 |
28 feb 2024 | 34.43 | 34.95 | 33.93 | 34.34 | 34.34 | 302,200 |
27 feb 2024 | 34.00 | 34.39 | 33.71 | 33.97 | 33.97 | 387,700 |
26 feb 2024 | 34.11 | 34.26 | 33.71 | 33.95 | 33.95 | 461,800 |
23 feb 2024 | 33.15 | 33.42 | 32.72 | 33.25 | 33.25 | 398,200 |
22 feb 2024 | 33.10 | 33.80 | 32.59 | 33.59 | 33.59 | 514,700 |
21 feb 2024 | 33.64 | 34.13 | 33.16 | 33.34 | 33.34 | 380,300 |
20 feb 2024 | 34.17 | 34.27 | 33.60 | 33.63 | 33.63 | 511,000 |
16 feb 2024 | 34.70 | 34.89 | 34.15 | 34.18 | 34.18 | 327,000 |
15 feb 2024 | 33.41 | 34.74 | 33.34 | 34.56 | 34.56 | 434,100 |
14 feb 2024 | 34.55 | 34.85 | 33.71 | 33.91 | 33.91 | 454,900 |
13 feb 2024 | 34.35 | 34.35 | 33.94 | 34.07 | 34.07 | 482,800 |
12 feb 2024 | 33.76 | 34.75 | 33.76 | 34.42 | 34.42 | 582,600 |
09 feb 2024 | 33.51 | 33.70 | 33.33 | 33.58 | 33.58 | 327,000 |
08 feb 2024 | 33.65 | 33.79 | 33.28 | 33.63 | 33.63 | 442,700 |
07 feb 2024 | 33.37 | 34.22 | 33.00 | 33.99 | 33.99 | 542,500 |
06 feb 2024 | 33.91 | 34.45 | 33.53 | 33.61 | 33.61 | 469,900 |
05 feb 2024 | 34.60 | 34.71 | 33.91 | 34.62 | 34.62 | 537,000 |
02 feb 2024 | 34.79 | 35.01 | 33.96 | 34.09 | 34.09 | 785,000 |
01 feb 2024 | 36.21 | 36.51 | 33.74 | 34.91 | 34.91 | 1,197,200 |
31 ene 2024 | 35.69 | 36.30 | 35.26 | 35.94 | 35.94 | 640,800 |
30 ene 2024 | 36.18 | 36.75 | 36.18 | 36.25 | 36.25 | 666,800 |
29 ene 2024 | 37.08 | 37.11 | 36.01 | 36.43 | 36.43 | 588,900 |
26 ene 2024 | 35.57 | 36.57 | 35.45 | 36.57 | 36.57 | 614,700 |
25 ene 2024 | 36.32 | 36.34 | 35.27 | 35.49 | 35.49 | 974,400 |
24 ene 2024 | 36.55 | 37.00 | 35.88 | 35.97 | 35.97 | 1,135,500 |
23 ene 2024 | 35.06 | 35.74 | 34.76 | 35.49 | 35.49 | 595,000 |
22 ene 2024 | 34.91 | 35.81 | 34.66 | 35.44 | 35.44 | 756,800 |
19 ene 2024 | 34.72 | 35.07 | 34.25 | 34.68 | 34.68 | 716,300 |
18 ene 2024 | 34.36 | 34.80 | 34.05 | 34.65 | 34.65 | 1,013,700 |
17 ene 2024 | 32.73 | 33.61 | 32.70 | 33.29 | 33.29 | 611,900 |
16 ene 2024 | 33.04 | 33.31 | 32.03 | 32.30 | 32.30 | 795,100 |
12 ene 2024 | 33.48 | 33.70 | 32.12 | 32.54 | 32.54 | 1,022,200 |
11 ene 2024 | 32.01 | 32.16 | 31.53 | 32.03 | 32.03 | 1,049,300 |
10 ene 2024 | 33.00 | 33.09 | 32.23 | 32.26 | 32.26 | 554,300 |
09 ene 2024 | 33.16 | 33.26 | 32.54 | 33.00 | 33.00 | 541,300 |
08 ene 2024 | 32.81 | 33.18 | 32.10 | 33.03 | 33.03 | 678,400 |
05 ene 2024 | 32.58 | 33.89 | 32.46 | 33.78 | 33.78 | 625,400 |
04 ene 2024 | 33.08 | 33.79 | 32.32 | 32.37 | 32.37 | 754,200 |
03 ene 2024 | 31.71 | 32.50 | 31.61 | 32.41 | 32.41 | 623,600 |
02 ene 2024 | 31.00 | 31.58 | 31.00 | 31.45 | 31.45 | 405,600 |
29 dic 2023 | 30.48 | 30.58 | 30.07 | 30.41 | 30.41 | 372,800 |
28 dic 2023 | 30.42 | 30.68 | 30.18 | 30.35 | 30.35 | 414,900 |
27 dic 2023 | 30.20 | 30.73 | 29.79 | 30.42 | 30.42 | 621,400 |
26 dic 2023 | 32.16 | 32.23 | 30.63 | 31.31 | 31.31 | 528,300 |
22 dic 2023 | 31.87 | 32.27 | 31.62 | 32.18 | 32.18 | 615,400 |
21 dic 2023 | 30.52 | 31.43 | 30.38 | 31.41 | 31.41 | 1,004,200 |
20 dic 2023 | 29.93 | 30.50 | 29.75 | 29.98 | 29.98 | 546,000 |
19 dic 2023 | 29.02 | 29.97 | 28.74 | 29.76 | 29.76 | 617,600 |
18 dic 2023 | 29.29 | 29.47 | 28.56 | 28.74 | 28.74 | 831,500 |
15 dic 2023 | 27.49 | 28.65 | 27.15 | 28.38 | 28.38 | 862,300 |
14 dic 2023 | 27.35 | 27.64 | 27.00 | 27.42 | 27.42 | 1,053,600 |
13 dic 2023 | 26.62 | 27.36 | 26.11 | 27.33 | 27.33 | 567,300 |
12 dic 2023 | 26.50 | 26.64 | 26.10 | 26.52 | 26.52 | 815,600 |
11 dic 2023 | 26.91 | 27.10 | 26.56 | 27.07 | 27.07 | 568,300 |
08 dic 2023 | 27.00 | 27.23 | 26.83 | 27.16 | 27.16 | 520,500 |
07 dic 2023 | 27.10 | 27.21 | 26.60 | 26.86 | 26.86 | 830,200 |
06 dic 2023 | 27.40 | 28.10 | 27.18 | 27.28 | 27.28 | 619,300 |
05 dic 2023 | 28.11 | 28.30 | 27.36 | 27.46 | 27.46 | 812,900 |
04 dic 2023 | 28.60 | 28.84 | 27.98 | 28.00 | 28.00 | 680,600 |
01 dic 2023 | 28.25 | 28.91 | 28.25 | 28.41 | 28.41 | 587,300 |
30 nov 2023 | 28.54 | 28.70 | 28.11 | 28.20 | 28.20 | 723,200 |
29 nov 2023 | 29.38 | 29.38 | 28.33 | 28.38 | 28.38 | 1,311,300 |
28 nov 2023 | 30.28 | 30.28 | 29.25 | 29.26 | 29.26 | 2,294,900 |
27 nov 2023 | 32.02 | 32.04 | 31.40 | 31.69 | 31.69 | 426,900 |
24 nov 2023 | 31.86 | 32.49 | 31.86 | 32.34 | 32.34 | 440,300 |
22 nov 2023 | 31.19 | 31.70 | 30.86 | 31.57 | 31.57 | 419,500 |
21 nov 2023 | 31.91 | 31.91 | 30.92 | 31.85 | 31.85 | 755,700 |
21 nov 2023 | 1.46 Dividendo | |||||
20 nov 2023 | 33.48 | 34.25 | 33.32 | 33.74 | 32.28 | 1,077,600 |
17 nov 2023 | 32.05 | 33.20 | 31.96 | 33.11 | 31.68 | 851,300 |
16 nov 2023 | 31.06 | 31.70 | 31.00 | 31.53 | 30.17 | 505,800 |
15 nov 2023 | 31.56 | 31.89 | 31.46 | 31.53 | 30.17 | 611,800 |
14 nov 2023 | 31.17 | 32.02 | 30.64 | 31.77 | 30.40 | 712,200 |
13 nov 2023 | 31.26 | 31.57 | 30.60 | 31.31 | 29.96 | 615,400 |
10 nov 2023 | 31.08 | 31.40 | 30.82 | 31.17 | 29.82 | 509,400 |
09 nov 2023 | 30.72 | 31.64 | 30.30 | 30.74 | 29.41 | 822,700 |
08 nov 2023 | 29.91 | 30.03 | 29.30 | 29.81 | 28.52 | 478,000 |
07 nov 2023 | 30.56 | 30.60 | 29.71 | 29.99 | 28.69 | 670,100 |
06 nov 2023 | 31.39 | 31.55 | 30.80 | 31.10 | 29.75 | 440,400 |
*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. |