Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 31.15 | 31.18 | 31.12 | 31.17 | 31.17 | 74,520 |
20 jun 2024 | 31.21 | 31.24 | 31.16 | 31.18 | 31.18 | 63,000 |
19 jun 2024 | 31.28 | 31.30 | 31.23 | 31.24 | 31.24 | 106,300 |
18 jun 2024 | 31.19 | 31.31 | 31.19 | 31.31 | 31.31 | 101,400 |
17 jun 2024 | 31.10 | 31.23 | 31.05 | 31.20 | 31.20 | 60,900 |
14 jun 2024 | 31.15 | 31.18 | 31.11 | 31.16 | 31.16 | 36,100 |
13 jun 2024 | 31.22 | 31.22 | 31.15 | 31.19 | 31.19 | 63,900 |
12 jun 2024 | 31.20 | 31.33 | 31.20 | 31.23 | 31.23 | 61,700 |
11 jun 2024 | 31.06 | 31.08 | 30.99 | 31.08 | 31.08 | 59,200 |
10 jun 2024 | 31.02 | 31.11 | 31.01 | 31.10 | 31.10 | 52,300 |
07 jun 2024 | 31.15 | 31.15 | 31.04 | 31.07 | 31.07 | 34,400 |
06 jun 2024 | 31.14 | 31.19 | 31.13 | 31.18 | 31.18 | 114,400 |
05 jun 2024 | 31.04 | 31.15 | 31.02 | 31.14 | 31.14 | 162,100 |
04 jun 2024 | 30.88 | 30.95 | 30.83 | 30.95 | 30.95 | 36,200 |
03 jun 2024 | 30.85 | 30.92 | 30.79 | 30.92 | 30.92 | 61,200 |
31 may 2024 | 30.65 | 30.77 | 30.60 | 30.74 | 30.74 | 43,900 |
30 may 2024 | 30.70 | 30.75 | 30.67 | 30.67 | 30.67 | 45,500 |
29 may 2024 | 30.77 | 30.77 | 30.65 | 30.67 | 30.67 | 55,000 |
28 may 2024 | 31.02 | 31.02 | 30.81 | 30.86 | 30.86 | 53,200 |
27 may 2024 | 30.90 | 31.06 | 30.90 | 31.06 | 31.06 | 50,700 |
24 may 2024 | 30.90 | 30.98 | 30.90 | 30.94 | 30.94 | 50,400 |
23 may 2024 | 31.08 | 31.08 | 30.86 | 30.89 | 30.89 | 100,300 |
22 may 2024 | 31.06 | 31.06 | 30.98 | 31.04 | 31.04 | 66,000 |
21 may 2024 | 31.05 | 31.11 | 31.05 | 31.09 | 31.09 | 36,200 |
17 may 2024 | 31.05 | 31.05 | 30.98 | 31.00 | 31.00 | 45,600 |
16 may 2024 | 31.01 | 31.06 | 30.99 | 31.00 | 31.00 | 58,100 |
15 may 2024 | 30.88 | 31.00 | 30.88 | 30.98 | 30.98 | 137,000 |
14 may 2024 | 30.80 | 30.81 | 30.75 | 30.79 | 30.79 | 45,800 |
13 may 2024 | 30.80 | 30.82 | 30.75 | 30.75 | 30.75 | 77,700 |
10 may 2024 | 30.80 | 30.80 | 30.72 | 30.76 | 30.76 | 32,100 |
09 may 2024 | 30.70 | 30.81 | 30.70 | 30.81 | 30.81 | 66,000 |
08 may 2024 | 30.67 | 30.74 | 30.67 | 30.74 | 30.74 | 29,400 |
07 may 2024 | 30.72 | 30.82 | 30.72 | 30.79 | 30.79 | 34,600 |
06 may 2024 | 30.54 | 30.67 | 30.54 | 30.67 | 30.67 | 84,600 |
03 may 2024 | 30.45 | 30.48 | 30.37 | 30.48 | 30.48 | 49,300 |
02 may 2024 | 30.15 | 30.27 | 30.11 | 30.24 | 30.24 | 33,600 |
01 may 2024 | 30.10 | 30.28 | 30.05 | 30.12 | 30.12 | 50,400 |
30 abr 2024 | 30.26 | 30.30 | 30.10 | 30.12 | 30.12 | 30,700 |
29 abr 2024 | 30.20 | 30.31 | 30.20 | 30.31 | 30.31 | 52,500 |
26 abr 2024 | 30.12 | 30.21 | 30.11 | 30.21 | 30.21 | 49,100 |
25 abr 2024 | 29.90 | 30.04 | 29.86 | 30.02 | 30.02 | 42,400 |
24 abr 2024 | 30.30 | 30.30 | 30.07 | 30.15 | 30.15 | 69,400 |
23 abr 2024 | 30.10 | 30.19 | 30.04 | 30.17 | 30.17 | 28,500 |
22 abr 2024 | 30.00 | 30.07 | 29.91 | 30.04 | 30.04 | 68,700 |
19 abr 2024 | 29.93 | 30.01 | 29.89 | 29.94 | 29.94 | 74,000 |
18 abr 2024 | 30.00 | 30.09 | 29.95 | 29.99 | 29.99 | 64,500 |
17 abr 2024 | 30.10 | 30.17 | 30.00 | 30.05 | 30.05 | 35,000 |
16 abr 2024 | 30.19 | 30.19 | 30.04 | 30.11 | 30.11 | 55,200 |
15 abr 2024 | 30.50 | 30.50 | 30.12 | 30.18 | 30.18 | 79,200 |
12 abr 2024 | 30.53 | 30.55 | 30.35 | 30.42 | 30.42 | 53,900 |
11 abr 2024 | 30.53 | 30.55 | 30.38 | 30.51 | 30.51 | 53,900 |
10 abr 2024 | 30.51 | 30.55 | 30.41 | 30.48 | 30.48 | 79,900 |
09 abr 2024 | 30.57 | 30.67 | 30.54 | 30.67 | 30.67 | 85,500 |
08 abr 2024 | 30.60 | 30.60 | 30.55 | 30.57 | 30.57 | 31,100 |
05 abr 2024 | 30.52 | 30.61 | 30.51 | 30.56 | 30.56 | 52,900 |
04 abr 2024 | 30.60 | 30.62 | 30.41 | 30.43 | 30.43 | 52,200 |
03 abr 2024 | 30.40 | 30.54 | 30.39 | 30.52 | 30.52 | 59,700 |
02 abr 2024 | 30.51 | 30.53 | 30.42 | 30.53 | 30.53 | 60,500 |
01 abr 2024 | 30.84 | 30.84 | 30.58 | 30.61 | 30.61 | 82,800 |
01 abr 2024 | 0.21 Dividendo | |||||
28 mar 2024 | 30.95 | 30.95 | 30.90 | 30.93 | 30.72 | 23,000 |
27 mar 2024 | 30.84 | 30.93 | 30.81 | 30.93 | 30.72 | 53,300 |
26 mar 2024 | 30.81 | 30.82 | 30.72 | 30.72 | 30.51 | 40,300 |
25 mar 2024 | 30.81 | 30.81 | 30.77 | 30.77 | 30.56 | 82,700 |
22 mar 2024 | 30.81 | 30.88 | 30.81 | 30.87 | 30.66 | 50,900 |
21 mar 2024 | 30.88 | 30.88 | 30.79 | 30.79 | 30.58 | 44,800 |
20 mar 2024 | 30.60 | 30.72 | 30.59 | 30.72 | 30.51 | 57,300 |
19 mar 2024 | 30.45 | 30.60 | 30.45 | 30.60 | 30.39 | 47,200 |
18 mar 2024 | 30.57 | 30.57 | 30.45 | 30.46 | 30.25 | 51,000 |
15 mar 2024 | 30.49 | 30.49 | 30.41 | 30.46 | 30.25 | 45,600 |
14 mar 2024 | 30.52 | 30.55 | 30.43 | 30.52 | 30.31 | 56,300 |
13 mar 2024 | 30.58 | 30.64 | 30.56 | 30.61 | 30.40 | 51,600 |
12 mar 2024 | 30.50 | 30.61 | 30.50 | 30.60 | 30.39 | 65,500 |
11 mar 2024 | 30.50 | 30.51 | 30.43 | 30.51 | 30.30 | 50,600 |
08 mar 2024 | 30.64 | 30.68 | 30.54 | 30.55 | 30.34 | 60,000 |
07 mar 2024 | 30.57 | 30.58 | 30.53 | 30.58 | 30.37 | 101,000 |
06 mar 2024 | 30.47 | 30.53 | 30.41 | 30.46 | 30.25 | 64,300 |
05 mar 2024 | 30.42 | 30.48 | 30.34 | 30.40 | 30.19 | 115,800 |
04 mar 2024 | 30.43 | 30.47 | 30.39 | 30.42 | 30.21 | 89,900 |
01 mar 2024 | 30.29 | 30.46 | 30.27 | 30.46 | 30.25 | 75,100 |
29 feb 2024 | 30.24 | 30.27 | 30.17 | 30.26 | 30.05 | 68,300 |
28 feb 2024 | 30.14 | 30.17 | 30.10 | 30.14 | 29.94 | 31,300 |
27 feb 2024 | 30.11 | 30.16 | 30.11 | 30.16 | 29.96 | 63,800 |
26 feb 2024 | 30.24 | 30.24 | 30.12 | 30.14 | 29.94 | 91,000 |
23 feb 2024 | 30.17 | 30.22 | 30.12 | 30.21 | 30.00 | 89,700 |
22 feb 2024 | 30.01 | 30.10 | 30.01 | 30.08 | 29.88 | 169,800 |
21 feb 2024 | 29.91 | 29.91 | 29.77 | 29.86 | 29.66 | 45,900 |
20 feb 2024 | 29.95 | 29.95 | 29.88 | 29.92 | 29.72 | 105,300 |
16 feb 2024 | 29.86 | 29.96 | 29.83 | 29.89 | 29.69 | 41,700 |
15 feb 2024 | 29.86 | 29.93 | 29.85 | 29.93 | 29.73 | 67,400 |
14 feb 2024 | 29.69 | 29.78 | 29.65 | 29.78 | 29.58 | 123,800 |
13 feb 2024 | 29.65 | 29.66 | 29.44 | 29.53 | 29.33 | 95,200 |
12 feb 2024 | 29.86 | 29.86 | 29.78 | 29.80 | 29.60 | 56,000 |
09 feb 2024 | 29.68 | 29.78 | 29.66 | 29.77 | 29.57 | 86,200 |
08 feb 2024 | 29.82 | 29.82 | 29.62 | 29.67 | 29.47 | 73,400 |
07 feb 2024 | 29.81 | 29.81 | 29.70 | 29.73 | 29.53 | 76,500 |
06 feb 2024 | 29.74 | 29.74 | 29.65 | 29.71 | 29.51 | 53,200 |
05 feb 2024 | 29.75 | 29.75 | 29.53 | 29.63 | 29.43 | 96,300 |
02 feb 2024 | 29.65 | 29.74 | 29.62 | 29.73 | 29.53 | 40,100 |
01 feb 2024 | 29.75 | 29.75 | 29.59 | 29.70 | 29.50 | 58,900 |
*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. |