Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 36.21 | 36.54 | 36.08 | 36.50 | 36.50 | 7,622,057 |
20 may 2024 | 36.30 | 36.49 | 35.97 | 36.32 | 36.32 | 6,780,911 |
17 may 2024 | 36.35 | 36.74 | 36.13 | 36.28 | 36.28 | 13,510,172 |
16 may 2024 | 36.40 | 36.51 | 36.27 | 36.31 | 36.31 | 8,376,981 |
15 may 2024 | 36.70 | 36.74 | 35.97 | 36.28 | 36.28 | 9,345,200 |
14 may 2024 | 35.77 | 36.48 | 35.74 | 36.42 | 36.42 | 7,094,087 |
13 may 2024 | 36.13 | 36.16 | 35.72 | 35.88 | 35.88 | 6,769,277 |
10 may 2024 | 36.06 | 36.49 | 35.90 | 36.03 | 36.03 | 10,089,593 |
09 may 2024 | 35.97 | 36.18 | 34.81 | 35.99 | 35.99 | 11,913,009 |
08 may 2024 | 36.22 | 36.48 | 35.56 | 35.97 | 35.97 | 9,691,329 |
07 may 2024 | 35.59 | 36.09 | 35.44 | 36.09 | 36.09 | 17,108,655 |
06 may 2024 | 34.21 | 34.85 | 34.15 | 34.84 | 34.84 | 4,999,069 |
03 may 2024 | 35.01 | 35.12 | 33.85 | 34.19 | 34.19 | 8,554,215 |
02 may 2024 | 34.70 | 35.17 | 34.65 | 34.90 | 34.90 | 5,644,142 |
30 abr 2024 | 35.10 | 35.25 | 34.54 | 34.58 | 34.58 | 8,234,527 |
29 abr 2024 | 35.56 | 35.76 | 34.84 | 35.07 | 35.07 | 7,132,742 |
26 abr 2024 | 35.00 | 35.48 | 34.88 | 35.48 | 35.48 | 6,950,767 |
25 abr 2024 | 35.18 | 35.28 | 34.50 | 34.78 | 34.78 | 5,990,793 |
24 abr 2024 | 35.56 | 35.62 | 34.83 | 34.99 | 34.99 | 7,781,483 |
23 abr 2024 | 34.25 | 35.33 | 34.24 | 35.33 | 35.33 | 9,070,663 |
22 abr 2024 | 33.90 | 34.25 | 33.58 | 34.13 | 34.13 | 8,229,561 |
22 abr 2024 | 1.8029 Dividendo | |||||
19 abr 2024 | 34.75 | 35.28 | 34.51 | 35.28 | 33.47 | 11,171,373 |
18 abr 2024 | 34.64 | 35.08 | 34.49 | 35.08 | 33.29 | 7,935,997 |
17 abr 2024 | 33.79 | 34.54 | 33.70 | 34.38 | 32.63 | 5,949,316 |
16 abr 2024 | 33.68 | 33.87 | 33.46 | 33.65 | 31.93 | 6,346,211 |
15 abr 2024 | 34.40 | 34.78 | 34.28 | 34.35 | 32.59 | 7,081,412 |
12 abr 2024 | 34.42 | 34.67 | 33.87 | 34.04 | 32.30 | 7,058,754 |
11 abr 2024 | 35.06 | 35.17 | 33.60 | 33.97 | 32.23 | 9,198,007 |
10 abr 2024 | 34.64 | 35.13 | 34.21 | 34.95 | 33.16 | 8,239,931 |
09 abr 2024 | 35.42 | 35.65 | 34.52 | 34.52 | 32.76 | 7,452,566 |
08 abr 2024 | 34.94 | 35.38 | 34.81 | 35.38 | 33.58 | 5,111,535 |
05 abr 2024 | 35.06 | 35.10 | 34.13 | 34.90 | 33.12 | 10,540,011 |
04 abr 2024 | 35.71 | 35.81 | 35.45 | 35.45 | 33.64 | 6,589,582 |
03 abr 2024 | 35.28 | 35.74 | 35.24 | 35.65 | 33.83 | 7,662,602 |
02 abr 2024 | 35.30 | 35.62 | 34.85 | 35.15 | 33.35 | 10,303,568 |
28 mar 2024 | 34.49 | 35.30 | 34.44 | 35.17 | 33.38 | 11,556,193 |
27 mar 2024 | 34.42 | 34.66 | 34.33 | 34.42 | 32.66 | 5,965,768 |
26 mar 2024 | 34.15 | 34.54 | 34.04 | 34.52 | 32.76 | 7,113,922 |
25 mar 2024 | 33.60 | 34.17 | 33.51 | 34.08 | 32.34 | 6,779,180 |
22 mar 2024 | 33.97 | 33.97 | 33.44 | 33.60 | 31.88 | 8,272,961 |
21 mar 2024 | 34.15 | 34.28 | 33.51 | 33.91 | 32.18 | 9,143,789 |
20 mar 2024 | 33.90 | 33.96 | 33.59 | 33.91 | 32.18 | 6,736,830 |
19 mar 2024 | 33.33 | 33.87 | 33.26 | 33.87 | 32.14 | 8,828,941 |
18 mar 2024 | 32.90 | 33.38 | 32.85 | 33.17 | 31.47 | 9,154,800 |
15 mar 2024 | 32.00 | 32.90 | 32.00 | 32.90 | 31.22 | 25,225,539 |
14 mar 2024 | 32.31 | 32.49 | 32.09 | 32.21 | 30.56 | 7,494,474 |
13 mar 2024 | 31.80 | 32.52 | 31.66 | 32.15 | 30.51 | 10,254,066 |
12 mar 2024 | 31.09 | 31.74 | 30.93 | 31.74 | 30.12 | 9,465,913 |
11 mar 2024 | 30.45 | 31.03 | 30.20 | 31.03 | 29.44 | 7,458,290 |
08 mar 2024 | 31.15 | 31.29 | 30.72 | 30.78 | 29.21 | 8,532,713 |
07 mar 2024 | 31.32 | 31.56 | 30.75 | 31.37 | 29.77 | 14,650,987 |
06 mar 2024 | 31.50 | 31.68 | 31.24 | 31.36 | 29.76 | 8,612,248 |
05 mar 2024 | 31.07 | 31.63 | 30.94 | 31.41 | 29.80 | 9,162,076 |
04 mar 2024 | 31.14 | 31.39 | 31.01 | 31.31 | 29.71 | 6,336,035 |
01 mar 2024 | 31.08 | 31.33 | 31.00 | 31.00 | 29.41 | 9,151,217 |
29 feb 2024 | 31.01 | 31.22 | 30.91 | 30.91 | 29.33 | 15,962,366 |
28 feb 2024 | 30.65 | 31.10 | 30.56 | 31.00 | 29.42 | 6,557,880 |
27 feb 2024 | 30.88 | 31.04 | 30.53 | 30.76 | 29.19 | 7,084,938 |
26 feb 2024 | 31.04 | 31.14 | 30.83 | 30.83 | 29.25 | 8,501,366 |
23 feb 2024 | 30.40 | 31.05 | 30.13 | 31.01 | 29.43 | 10,154,226 |
22 feb 2024 | 30.74 | 30.89 | 30.27 | 30.46 | 28.90 | 12,121,075 |
21 feb 2024 | 30.00 | 30.67 | 30.00 | 30.44 | 28.89 | 9,672,007 |
20 feb 2024 | 29.80 | 29.95 | 29.70 | 29.95 | 28.42 | 5,107,208 |
19 feb 2024 | 29.90 | 29.96 | 29.70 | 29.81 | 28.29 | 6,549,449 |
16 feb 2024 | 29.88 | 30.00 | 29.65 | 29.79 | 28.27 | 10,958,371 |
15 feb 2024 | 29.94 | 29.98 | 29.41 | 29.63 | 28.12 | 8,834,493 |
14 feb 2024 | 29.50 | 30.01 | 29.32 | 29.76 | 28.24 | 9,282,424 |
13 feb 2024 | 29.63 | 29.66 | 29.25 | 29.39 | 27.89 | 9,786,088 |
12 feb 2024 | 29.15 | 29.60 | 29.10 | 29.57 | 28.06 | 9,270,950 |
09 feb 2024 | 28.85 | 29.13 | 28.82 | 29.06 | 27.57 | 8,028,911 |
08 feb 2024 | 28.81 | 29.20 | 28.44 | 28.82 | 27.34 | 8,829,537 |
07 feb 2024 | 28.83 | 28.99 | 28.47 | 28.67 | 27.20 | 9,519,135 |
06 feb 2024 | 29.17 | 29.45 | 28.73 | 28.77 | 27.30 | 12,181,916 |
05 feb 2024 | 28.31 | 29.45 | 28.16 | 28.83 | 27.35 | 33,092,345 |
02 feb 2024 | 26.70 | 26.80 | 26.16 | 26.67 | 25.30 | 11,139,706 |
01 feb 2024 | 26.90 | 27.19 | 26.50 | 26.50 | 25.15 | 14,618,605 |
31 ene 2024 | 27.09 | 27.84 | 27.07 | 27.16 | 25.77 | 15,025,151 |
30 ene 2024 | 26.75 | 27.07 | 26.71 | 27.03 | 25.65 | 9,740,853 |
29 ene 2024 | 26.71 | 27.07 | 26.48 | 26.67 | 25.31 | 10,616,857 |
26 ene 2024 | 26.44 | 26.69 | 26.33 | 26.69 | 25.33 | 7,897,244 |
25 ene 2024 | 26.69 | 26.74 | 26.41 | 26.52 | 25.16 | 15,470,840 |
24 ene 2024 | 26.49 | 27.01 | 26.48 | 27.00 | 25.62 | 9,018,157 |
23 ene 2024 | 26.55 | 26.75 | 26.34 | 26.49 | 25.13 | 7,087,588 |
22 ene 2024 | 26.68 | 26.77 | 26.41 | 26.55 | 25.19 | 7,457,589 |
19 ene 2024 | 26.83 | 26.85 | 26.44 | 26.44 | 25.09 | 9,796,517 |
18 ene 2024 | 25.83 | 26.80 | 25.76 | 26.60 | 25.24 | 14,801,156 |
17 ene 2024 | 25.67 | 25.91 | 25.56 | 25.90 | 24.57 | 8,816,359 |
16 ene 2024 | 25.49 | 25.86 | 25.17 | 25.81 | 24.49 | 9,262,880 |
15 ene 2024 | 25.58 | 25.83 | 25.58 | 25.60 | 24.29 | 6,825,447 |
12 ene 2024 | 25.75 | 25.95 | 25.50 | 25.66 | 24.34 | 8,694,635 |
11 ene 2024 | 26.01 | 26.18 | 25.57 | 25.61 | 24.31 | 11,351,674 |
10 ene 2024 | 25.55 | 25.96 | 25.52 | 25.86 | 24.54 | 7,590,408 |
09 ene 2024 | 26.10 | 26.15 | 25.38 | 25.56 | 24.25 | 9,218,986 |
08 ene 2024 | 25.74 | 26.07 | 25.68 | 25.99 | 24.66 | 10,669,513 |
05 ene 2024 | 25.42 | 25.95 | 25.35 | 25.79 | 24.47 | 10,117,779 |
04 ene 2024 | 24.89 | 25.61 | 24.77 | 25.61 | 24.31 | 11,296,542 |
03 ene 2024 | 25.06 | 25.21 | 24.71 | 24.85 | 23.58 | 7,414,207 |
02 ene 2024 | 24.65 | 25.36 | 24.64 | 25.03 | 23.75 | 8,983,858 |
29 dic 2023 | 24.44 | 24.63 | 24.40 | 24.57 | 23.31 | 4,870,344 |
*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. |