Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 38.53 | 38.77 | 38.25 | 38.58 | 38.58 | 1,908,000 |
17 may 2024 | 37.61 | 38.12 | 37.15 | 38.04 | 38.04 | 855,600 |
16 may 2024 | 38.00 | 38.34 | 37.45 | 37.50 | 37.50 | 974,300 |
15 may 2024 | 38.03 | 38.08 | 37.15 | 37.97 | 37.97 | 959,700 |
14 may 2024 | 37.39 | 37.91 | 37.02 | 37.90 | 37.90 | 924,100 |
13 may 2024 | 36.60 | 37.66 | 36.50 | 37.12 | 37.12 | 1,861,600 |
10 may 2024 | 36.50 | 36.60 | 35.76 | 36.23 | 36.23 | 2,543,000 |
09 may 2024 | 36.25 | 36.67 | 35.85 | 36.45 | 36.45 | 2,191,000 |
08 may 2024 | 35.60 | 35.74 | 35.26 | 35.50 | 35.50 | 1,699,000 |
07 may 2024 | 35.85 | 35.88 | 35.11 | 35.64 | 35.64 | 1,702,900 |
06 may 2024 | 35.82 | 36.01 | 35.37 | 35.64 | 35.64 | 1,349,900 |
03 may 2024 | 35.25 | 35.62 | 35.01 | 35.53 | 35.53 | 670,900 |
02 may 2024 | 34.39 | 35.32 | 34.39 | 35.03 | 35.03 | 1,263,500 |
01 may 2024 | 34.24 | 34.71 | 34.13 | 34.34 | 34.34 | 1,698,900 |
30 abr 2024 | 34.81 | 34.95 | 34.05 | 34.10 | 34.10 | 975,900 |
30 abr 2024 | 0.875 Dividendo | |||||
29 abr 2024 | 36.06 | 36.17 | 35.81 | 36.00 | 35.13 | 1,088,600 |
26 abr 2024 | 35.96 | 36.00 | 35.62 | 35.87 | 35.00 | 702,400 |
25 abr 2024 | 35.75 | 36.04 | 35.67 | 35.88 | 35.01 | 586,900 |
24 abr 2024 | 35.77 | 36.00 | 35.45 | 35.94 | 35.07 | 763,400 |
23 abr 2024 | 35.59 | 36.06 | 35.59 | 35.60 | 34.73 | 1,365,100 |
22 abr 2024 | 35.32 | 35.94 | 35.22 | 35.71 | 34.84 | 948,000 |
19 abr 2024 | 35.16 | 35.97 | 34.81 | 35.38 | 34.52 | 1,314,800 |
18 abr 2024 | 34.77 | 34.94 | 34.52 | 34.65 | 33.81 | 692,400 |
17 abr 2024 | 34.21 | 34.83 | 34.10 | 34.43 | 33.59 | 782,700 |
16 abr 2024 | 34.25 | 34.26 | 33.64 | 34.05 | 33.22 | 1,153,400 |
15 abr 2024 | 34.71 | 34.71 | 34.22 | 34.24 | 33.41 | 960,800 |
12 abr 2024 | 35.60 | 35.95 | 34.51 | 34.54 | 33.70 | 935,800 |
11 abr 2024 | 35.72 | 35.72 | 35.08 | 35.37 | 34.51 | 715,400 |
10 abr 2024 | 35.59 | 35.84 | 35.20 | 35.47 | 34.61 | 1,179,300 |
09 abr 2024 | 35.96 | 36.12 | 35.45 | 35.49 | 34.63 | 1,257,500 |
08 abr 2024 | 35.76 | 36.15 | 35.60 | 35.94 | 35.07 | 370,300 |
05 abr 2024 | 35.94 | 36.13 | 35.64 | 35.76 | 34.89 | 957,700 |
04 abr 2024 | 36.22 | 36.46 | 35.93 | 35.93 | 35.06 | 919,700 |
03 abr 2024 | 36.14 | 36.79 | 35.95 | 36.03 | 35.15 | 1,072,100 |
02 abr 2024 | 35.64 | 36.11 | 35.56 | 35.95 | 35.08 | 524,100 |
01 abr 2024 | 35.66 | 35.94 | 35.41 | 35.58 | 34.72 | 665,600 |
28 mar 2024 | 35.20 | 35.93 | 35.11 | 35.55 | 34.69 | 1,002,300 |
27 mar 2024 | 34.85 | 35.28 | 34.78 | 35.14 | 34.29 | 805,500 |
26 mar 2024 | 34.63 | 34.81 | 34.22 | 34.73 | 33.89 | 796,100 |
25 mar 2024 | 35.00 | 35.31 | 34.36 | 34.49 | 33.65 | 887,900 |
22 mar 2024 | 34.94 | 35.14 | 34.57 | 34.62 | 33.78 | 486,000 |
21 mar 2024 | 34.95 | 35.13 | 34.45 | 34.98 | 34.13 | 513,600 |
20 mar 2024 | 34.59 | 34.94 | 34.53 | 34.90 | 34.05 | 655,200 |
19 mar 2024 | 33.95 | 34.80 | 33.90 | 34.80 | 33.95 | 769,200 |
18 mar 2024 | 34.43 | 34.52 | 33.94 | 34.41 | 33.57 | 695,100 |
15 mar 2024 | 33.44 | 34.59 | 33.42 | 34.53 | 33.69 | 5,100,600 |
14 mar 2024 | 34.10 | 34.18 | 33.46 | 33.53 | 32.72 | 1,218,000 |
13 mar 2024 | 34.00 | 34.18 | 33.72 | 33.99 | 33.16 | 902,000 |
12 mar 2024 | 34.12 | 34.25 | 33.51 | 33.96 | 33.13 | 1,137,600 |
11 mar 2024 | 33.89 | 34.31 | 33.39 | 33.99 | 33.16 | 1,004,900 |
08 mar 2024 | 34.31 | 34.39 | 33.51 | 34.01 | 33.18 | 1,303,700 |
07 mar 2024 | 34.68 | 34.88 | 34.34 | 34.46 | 33.62 | 906,600 |
06 mar 2024 | 34.59 | 34.95 | 34.35 | 34.73 | 33.89 | 808,800 |
05 mar 2024 | 33.90 | 34.43 | 33.84 | 34.33 | 33.50 | 1,014,100 |
04 mar 2024 | 34.45 | 34.54 | 33.84 | 33.90 | 33.08 | 845,900 |
01 mar 2024 | 33.53 | 34.63 | 33.52 | 34.33 | 33.50 | 981,800 |
29 feb 2024 | 33.36 | 33.67 | 33.25 | 33.45 | 32.64 | 712,200 |
28 feb 2024 | 34.04 | 35.04 | 33.15 | 33.42 | 32.61 | 2,649,300 |
27 feb 2024 | 33.97 | 34.71 | 33.79 | 34.04 | 33.21 | 2,219,200 |
26 feb 2024 | 33.75 | 34.60 | 33.71 | 33.88 | 33.06 | 2,516,800 |
23 feb 2024 | 33.52 | 34.89 | 33.41 | 33.78 | 32.96 | 3,685,600 |
22 feb 2024 | 32.00 | 33.94 | 31.60 | 33.60 | 32.78 | 6,396,700 |
21 feb 2024 | 30.49 | 31.14 | 30.01 | 30.18 | 29.45 | 2,945,100 |
20 feb 2024 | 29.07 | 32.25 | 29.07 | 30.81 | 30.06 | 4,709,000 |
16 feb 2024 | 28.76 | 29.47 | 28.75 | 29.15 | 28.44 | 1,037,300 |
15 feb 2024 | 28.07 | 29.01 | 28.07 | 28.74 | 28.04 | 1,307,900 |
14 feb 2024 | 28.03 | 28.43 | 27.94 | 28.06 | 27.38 | 867,500 |
13 feb 2024 | 28.41 | 28.55 | 27.89 | 27.89 | 27.21 | 685,400 |
12 feb 2024 | 28.44 | 28.86 | 28.38 | 28.50 | 27.81 | 1,080,700 |
09 feb 2024 | 28.20 | 28.34 | 28.00 | 28.32 | 27.63 | 549,100 |
08 feb 2024 | 28.00 | 28.21 | 27.87 | 27.97 | 27.29 | 1,345,900 |
07 feb 2024 | 28.09 | 28.28 | 27.89 | 28.00 | 27.32 | 580,200 |
06 feb 2024 | 28.24 | 28.46 | 27.84 | 27.92 | 27.24 | 1,045,300 |
05 feb 2024 | 28.14 | 28.43 | 27.97 | 28.12 | 27.44 | 829,900 |
02 feb 2024 | 28.62 | 28.68 | 28.22 | 28.41 | 27.72 | 786,100 |
01 feb 2024 | 28.91 | 29.31 | 28.70 | 28.71 | 28.01 | 1,456,800 |
31 ene 2024 | 29.26 | 29.40 | 28.64 | 28.73 | 28.03 | 1,730,100 |
31 ene 2024 | 0.575 Dividendo | |||||
30 ene 2024 | 29.77 | 30.05 | 29.66 | 29.90 | 28.61 | 1,572,800 |
29 ene 2024 | 29.47 | 29.84 | 29.04 | 29.77 | 28.49 | 1,094,300 |
26 ene 2024 | 28.99 | 29.52 | 28.97 | 29.40 | 28.13 | 971,800 |
25 ene 2024 | 29.12 | 29.36 | 29.01 | 29.24 | 27.98 | 872,700 |
24 ene 2024 | 28.80 | 29.09 | 28.76 | 28.97 | 27.72 | 840,100 |
23 ene 2024 | 28.46 | 28.82 | 28.40 | 28.72 | 27.48 | 1,054,700 |
22 ene 2024 | 27.88 | 28.73 | 27.86 | 28.51 | 27.28 | 1,467,200 |
19 ene 2024 | 27.64 | 27.87 | 27.51 | 27.78 | 26.58 | 976,800 |
18 ene 2024 | 27.82 | 28.00 | 27.49 | 27.72 | 26.53 | 1,403,000 |
17 ene 2024 | 27.78 | 28.01 | 27.62 | 27.82 | 26.62 | 1,471,500 |
16 ene 2024 | 28.61 | 28.69 | 28.10 | 28.10 | 26.89 | 1,044,600 |
12 ene 2024 | 28.44 | 28.61 | 27.95 | 28.60 | 27.37 | 884,100 |
11 ene 2024 | 28.26 | 28.39 | 27.93 | 28.26 | 27.04 | 829,300 |
10 ene 2024 | 28.44 | 28.89 | 28.17 | 28.26 | 27.04 | 1,472,500 |
09 ene 2024 | 28.49 | 28.56 | 28.19 | 28.46 | 27.23 | 789,000 |
08 ene 2024 | 28.51 | 28.64 | 28.10 | 28.51 | 27.28 | 1,100,000 |
05 ene 2024 | 28.42 | 28.79 | 28.39 | 28.55 | 27.32 | 1,242,000 |
04 ene 2024 | 28.71 | 28.91 | 28.48 | 28.48 | 27.25 | 355,000 |
03 ene 2024 | 28.83 | 28.83 | 28.38 | 28.68 | 27.44 | 760,600 |
02 ene 2024 | 29.33 | 29.46 | 28.58 | 28.78 | 27.54 | 1,249,400 |
29 dic 2023 | 28.50 | 29.27 | 28.23 | 29.26 | 28.00 | 2,404,000 |
*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. |