Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 36.34 | 36.39 | 36.31 | 36.39 | 36.39 | 3,790,400 |
20 jun 2024 | 36.37 | 36.37 | 36.27 | 36.35 | 36.35 | 4,611,100 |
18 jun 2024 | 36.30 | 36.39 | 36.29 | 36.38 | 36.38 | 3,060,700 |
17 jun 2024 | 36.18 | 36.30 | 36.14 | 36.26 | 36.26 | 3,732,300 |
14 jun 2024 | 36.27 | 36.28 | 36.18 | 36.22 | 36.22 | 5,912,900 |
13 jun 2024 | 36.44 | 36.45 | 36.31 | 36.35 | 36.35 | 7,377,300 |
12 jun 2024 | 36.48 | 36.48 | 36.35 | 36.35 | 36.35 | 6,474,500 |
11 jun 2024 | 36.17 | 36.23 | 36.13 | 36.23 | 36.23 | 3,965,500 |
10 jun 2024 | 36.12 | 36.20 | 36.08 | 36.19 | 36.19 | 4,493,900 |
07 jun 2024 | 36.10 | 36.18 | 36.09 | 36.15 | 36.15 | 2,425,100 |
06 jun 2024 | 36.25 | 36.28 | 36.23 | 36.26 | 36.26 | 6,625,900 |
05 jun 2024 | 36.25 | 36.29 | 36.18 | 36.29 | 36.29 | 5,305,400 |
04 jun 2024 | 36.16 | 36.25 | 36.15 | 36.17 | 36.17 | 7,080,300 |
03 jun 2024 | 36.17 | 36.23 | 36.12 | 36.19 | 36.19 | 7,004,800 |
03 jun 2024 | 0.202 Dividendo | |||||
31 may 2024 | 36.19 | 36.33 | 36.19 | 36.33 | 36.13 | 11,892,900 |
30 may 2024 | 36.08 | 36.19 | 36.08 | 36.16 | 35.96 | 5,880,800 |
29 may 2024 | 36.02 | 36.08 | 36.01 | 36.05 | 35.85 | 15,192,900 |
28 may 2024 | 36.30 | 36.31 | 36.12 | 36.14 | 35.94 | 3,358,700 |
24 may 2024 | 36.20 | 36.28 | 36.15 | 36.28 | 36.08 | 4,334,500 |
23 may 2024 | 36.32 | 36.32 | 36.12 | 36.15 | 35.95 | 6,693,500 |
22 may 2024 | 36.30 | 36.30 | 36.22 | 36.27 | 36.07 | 4,473,200 |
21 may 2024 | 36.34 | 36.39 | 36.32 | 36.33 | 36.13 | 4,943,700 |
20 may 2024 | 36.33 | 36.35 | 36.30 | 36.34 | 36.14 | 4,431,800 |
17 may 2024 | 36.34 | 36.35 | 36.29 | 36.33 | 36.13 | 4,142,200 |
16 may 2024 | 36.41 | 36.42 | 36.33 | 36.33 | 36.13 | 9,625,700 |
15 may 2024 | 36.33 | 36.42 | 36.30 | 36.41 | 36.21 | 8,600,800 |
14 may 2024 | 36.18 | 36.23 | 36.16 | 36.21 | 36.01 | 4,426,300 |
13 may 2024 | 36.23 | 36.23 | 36.13 | 36.15 | 35.95 | 2,662,700 |
10 may 2024 | 36.22 | 36.22 | 36.11 | 36.15 | 35.94 | 6,446,300 |
09 may 2024 | 36.19 | 36.22 | 36.15 | 36.22 | 36.02 | 5,335,200 |
08 may 2024 | 36.20 | 36.22 | 36.18 | 36.21 | 36.01 | 5,134,100 |
07 may 2024 | 36.30 | 36.32 | 36.20 | 36.29 | 36.09 | 12,762,500 |
06 may 2024 | 36.25 | 36.30 | 36.23 | 36.25 | 36.05 | 8,447,900 |
03 may 2024 | 36.28 | 36.38 | 36.15 | 36.22 | 36.01 | 9,285,200 |
02 may 2024 | 35.94 | 36.08 | 35.88 | 36.08 | 35.87 | 5,117,300 |
01 may 2024 | 35.67 | 36.03 | 35.67 | 35.88 | 35.68 | 13,371,500 |
01 may 2024 | 0.21 Dividendo | |||||
30 abr 2024 | 36.03 | 36.12 | 35.93 | 35.94 | 35.53 | 6,281,200 |
29 abr 2024 | 36.08 | 36.14 | 36.06 | 36.14 | 35.73 | 7,320,900 |
26 abr 2024 | 35.97 | 36.04 | 35.92 | 36.02 | 35.61 | 3,940,900 |
25 abr 2024 | 35.84 | 35.94 | 35.69 | 35.93 | 35.52 | 9,951,600 |
24 abr 2024 | 36.08 | 36.08 | 35.92 | 36.01 | 35.60 | 5,925,500 |
23 abr 2024 | 35.97 | 36.11 | 35.93 | 36.09 | 35.68 | 20,874,300 |
22 abr 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 35.53 | 10,321,000 |
19 abr 2024 | 35.74 | 35.79 | 35.71 | 35.73 | 35.32 | 10,805,200 |
18 abr 2024 | 35.69 | 35.69 | 35.58 | 35.69 | 35.28 | 12,277,100 |
17 abr 2024 | 35.71 | 35.75 | 35.59 | 35.61 | 35.21 | 13,155,000 |
16 abr 2024 | 35.72 | 35.73 | 35.55 | 35.59 | 35.19 | 11,228,600 |
15 abr 2024 | 35.98 | 35.98 | 35.68 | 35.72 | 35.31 | 7,686,300 |
12 abr 2024 | 35.91 | 35.95 | 35.88 | 35.93 | 35.52 | 11,211,400 |
11 abr 2024 | 36.03 | 36.03 | 35.84 | 35.95 | 35.54 | 20,910,100 |
10 abr 2024 | 36.07 | 36.10 | 35.90 | 35.98 | 35.57 | 8,014,600 |
09 abr 2024 | 36.29 | 36.31 | 36.22 | 36.30 | 35.89 | 4,895,100 |
08 abr 2024 | 36.13 | 36.22 | 36.10 | 36.20 | 35.79 | 5,625,000 |
05 abr 2024 | 36.15 | 36.17 | 36.11 | 36.12 | 35.71 | 3,936,500 |
04 abr 2024 | 36.27 | 36.29 | 36.10 | 36.15 | 35.74 | 5,264,900 |
03 abr 2024 | 36.12 | 36.20 | 36.07 | 36.17 | 35.76 | 13,781,400 |
02 abr 2024 | 36.12 | 36.16 | 36.08 | 36.16 | 35.75 | 6,130,400 |
01 abr 2024 | 36.37 | 36.37 | 36.19 | 36.19 | 35.78 | 7,958,700 |
01 abr 2024 | 0.227 Dividendo | |||||
28 mar 2024 | 36.64 | 36.67 | 36.56 | 36.59 | 35.95 | 3,071,400 |
27 mar 2024 | 36.57 | 36.66 | 36.49 | 36.66 | 36.02 | 2,640,600 |
26 mar 2024 | 36.54 | 36.54 | 36.44 | 36.46 | 35.82 | 4,611,900 |
25 mar 2024 | 36.51 | 36.69 | 36.47 | 36.52 | 35.88 | 3,124,900 |
22 mar 2024 | 36.63 | 36.65 | 36.53 | 36.57 | 35.93 | 3,547,300 |
21 mar 2024 | 36.67 | 36.69 | 36.53 | 36.59 | 35.95 | 8,374,600 |
20 mar 2024 | 36.49 | 36.61 | 36.43 | 36.60 | 35.96 | 4,958,100 |
19 mar 2024 | 36.34 | 36.49 | 36.33 | 36.49 | 35.85 | 5,615,600 |
18 mar 2024 | 36.35 | 36.35 | 36.28 | 36.32 | 35.68 | 4,573,600 |
15 mar 2024 | 36.26 | 36.31 | 36.19 | 36.26 | 35.63 | 7,585,400 |
14 mar 2024 | 36.47 | 36.47 | 36.22 | 36.25 | 35.62 | 6,665,500 |
13 mar 2024 | 36.40 | 36.51 | 36.37 | 36.42 | 35.78 | 6,169,700 |
12 mar 2024 | 36.45 | 36.45 | 36.31 | 36.40 | 35.76 | 4,995,400 |
11 mar 2024 | 36.37 | 36.41 | 36.35 | 36.38 | 35.74 | 6,571,700 |
08 mar 2024 | 36.44 | 36.56 | 36.37 | 36.38 | 35.74 | 6,908,200 |
07 mar 2024 | 36.44 | 36.44 | 36.32 | 36.38 | 35.74 | 4,351,300 |
06 mar 2024 | 36.34 | 36.39 | 36.28 | 36.33 | 35.69 | 2,966,200 |
05 mar 2024 | 36.30 | 36.37 | 36.23 | 36.27 | 35.64 | 4,413,100 |
04 mar 2024 | 36.28 | 36.30 | 36.20 | 36.27 | 35.64 | 5,578,900 |
01 mar 2024 | 36.29 | 36.30 | 36.11 | 36.25 | 35.62 | 9,962,000 |
01 mar 2024 | 0.218 Dividendo | |||||
29 feb 2024 | 36.41 | 36.44 | 36.32 | 36.36 | 35.51 | 4,397,100 |
28 feb 2024 | 36.28 | 36.38 | 36.27 | 36.34 | 35.49 | 2,647,900 |
27 feb 2024 | 36.30 | 36.33 | 36.25 | 36.32 | 35.47 | 4,074,500 |
26 feb 2024 | 36.40 | 36.40 | 36.27 | 36.29 | 35.44 | 4,406,400 |
23 feb 2024 | 36.41 | 36.43 | 36.36 | 36.39 | 35.54 | 3,750,800 |
22 feb 2024 | 36.33 | 36.37 | 36.28 | 36.36 | 35.51 | 4,023,900 |
21 feb 2024 | 36.25 | 36.26 | 36.13 | 36.21 | 35.36 | 7,135,900 |
20 feb 2024 | 36.18 | 36.29 | 36.13 | 36.26 | 35.41 | 5,919,100 |
16 feb 2024 | 36.20 | 36.22 | 36.14 | 36.20 | 35.35 | 4,690,600 |
15 feb 2024 | 36.26 | 36.99 | 36.19 | 36.32 | 35.47 | 3,631,500 |
14 feb 2024 | 36.11 | 36.24 | 36.09 | 36.17 | 35.32 | 8,180,600 |
13 feb 2024 | 36.08 | 36.12 | 35.95 | 36.06 | 35.21 | 15,846,100 |
12 feb 2024 | 36.41 | 36.42 | 36.27 | 36.29 | 35.44 | 7,723,500 |
09 feb 2024 | 36.34 | 36.39 | 36.27 | 36.36 | 35.51 | 3,922,400 |
08 feb 2024 | 36.31 | 36.34 | 36.26 | 36.31 | 35.46 | 4,990,900 |
07 feb 2024 | 36.33 | 36.39 | 36.20 | 36.29 | 35.44 | 4,741,500 |
06 feb 2024 | 36.17 | 36.30 | 36.16 | 36.26 | 35.41 | 3,425,300 |
05 feb 2024 | 36.20 | 36.20 | 36.03 | 36.12 | 35.27 | 5,655,300 |
*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. |