Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 29.71 | 29.78 | 29.65 | 29.68 | 29.68 | 14,000 |
20 jun 2024 | 29.91 | 29.98 | 29.82 | 29.95 | 29.95 | 35,600 |
18 jun 2024 | 29.75 | 29.91 | 29.75 | 29.91 | 29.91 | 36,800 |
17 jun 2024 | 29.55 | 29.74 | 29.45 | 29.66 | 29.66 | 13,500 |
14 jun 2024 | 29.45 | 29.63 | 29.44 | 29.59 | 29.59 | 10,700 |
13 jun 2024 | 30.10 | 30.10 | 29.85 | 29.91 | 29.91 | 9,600 |
12 jun 2024 | 30.46 | 30.48 | 30.20 | 30.28 | 30.28 | 38,800 |
11 jun 2024 | 29.99 | 30.04 | 29.85 | 29.92 | 29.92 | 28,200 |
10 jun 2024 | 30.02 | 30.26 | 30.02 | 30.19 | 30.19 | 15,500 |
07 jun 2024 | 30.35 | 30.38 | 30.14 | 30.14 | 30.14 | 15,900 |
06 jun 2024 | 30.59 | 30.67 | 30.52 | 30.64 | 30.64 | 26,300 |
05 jun 2024 | 30.58 | 30.67 | 30.46 | 30.58 | 30.58 | 26,500 |
04 jun 2024 | 30.47 | 30.51 | 30.33 | 30.51 | 30.51 | 27,600 |
03 jun 2024 | 30.67 | 30.69 | 30.46 | 30.63 | 30.63 | 15,600 |
31 may 2024 | 30.36 | 30.55 | 30.23 | 30.55 | 30.55 | 66,200 |
30 may 2024 | 30.29 | 30.40 | 30.23 | 30.28 | 30.28 | 49,000 |
29 may 2024 | 30.40 | 30.40 | 30.18 | 30.28 | 30.28 | 22,600 |
28 may 2024 | 30.94 | 30.94 | 30.67 | 30.74 | 30.74 | 11,100 |
24 may 2024 | 30.61 | 30.81 | 30.61 | 30.73 | 30.73 | 21,800 |
23 may 2024 | 30.98 | 30.98 | 30.49 | 30.60 | 30.60 | 14,300 |
22 may 2024 | 30.82 | 30.93 | 30.64 | 30.69 | 30.69 | 25,400 |
21 may 2024 | 30.99 | 31.06 | 30.93 | 30.98 | 30.98 | 20,900 |
20 may 2024 | 31.19 | 31.27 | 31.14 | 31.20 | 31.20 | 48,500 |
17 may 2024 | 31.01 | 31.24 | 31.01 | 31.24 | 31.24 | 31,400 |
16 may 2024 | 31.00 | 31.18 | 31.00 | 31.00 | 31.00 | 23,100 |
15 may 2024 | 30.86 | 31.15 | 30.85 | 31.12 | 31.12 | 29,400 |
14 may 2024 | 30.65 | 30.74 | 30.58 | 30.74 | 30.74 | 10,200 |
13 may 2024 | 30.62 | 30.67 | 30.44 | 30.51 | 30.51 | 90,100 |
10 may 2024 | 30.60 | 30.64 | 30.40 | 30.50 | 30.50 | 57,400 |
09 may 2024 | 30.28 | 30.48 | 30.28 | 30.42 | 30.42 | 19,600 |
08 may 2024 | 30.13 | 30.28 | 30.13 | 30.22 | 30.22 | 19,500 |
07 may 2024 | 30.28 | 30.43 | 30.20 | 30.25 | 30.25 | 15,300 |
06 may 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 30.17 | 29,200 |
03 may 2024 | 30.06 | 30.06 | 29.88 | 30.05 | 30.05 | 30,700 |
02 may 2024 | 29.53 | 29.75 | 29.40 | 29.68 | 29.68 | 46,400 |
01 may 2024 | 29.18 | 29.57 | 29.12 | 29.15 | 29.15 | 12,200 |
30 abr 2024 | 29.41 | 29.46 | 29.19 | 29.22 | 29.22 | 25,600 |
29 abr 2024 | 29.52 | 29.68 | 29.49 | 29.54 | 29.54 | 8,400 |
26 abr 2024 | 29.37 | 29.51 | 29.29 | 29.38 | 29.38 | 18,200 |
25 abr 2024 | 28.98 | 29.30 | 28.91 | 29.25 | 29.25 | 26,200 |
24 abr 2024 | 29.38 | 29.38 | 29.19 | 29.33 | 29.33 | 35,100 |
23 abr 2024 | 29.19 | 29.45 | 29.19 | 29.43 | 29.43 | 30,400 |
22 abr 2024 | 28.93 | 29.22 | 28.93 | 29.14 | 29.14 | 128,000 |
19 abr 2024 | 28.97 | 28.97 | 28.78 | 28.85 | 28.85 | 19,600 |
18 abr 2024 | 28.82 | 29.06 | 28.82 | 28.85 | 28.85 | 56,100 |
17 abr 2024 | 29.13 | 29.13 | 28.81 | 28.90 | 28.90 | 21,600 |
16 abr 2024 | 28.97 | 29.01 | 28.78 | 28.98 | 28.98 | 30,200 |
15 abr 2024 | 29.50 | 29.51 | 29.02 | 29.14 | 29.14 | 655,300 |
12 abr 2024 | 29.61 | 29.64 | 29.27 | 29.35 | 29.35 | 102,100 |
11 abr 2024 | 29.87 | 29.91 | 29.63 | 29.81 | 29.81 | 53,700 |
10 abr 2024 | 29.73 | 29.87 | 29.72 | 29.72 | 29.72 | 13,500 |
09 abr 2024 | 30.25 | 30.28 | 30.08 | 30.19 | 30.19 | 49,900 |
08 abr 2024 | 30.21 | 30.21 | 30.07 | 30.13 | 30.13 | 18,900 |
05 abr 2024 | 29.81 | 30.07 | 29.81 | 29.95 | 29.95 | 29,700 |
04 abr 2024 | 30.30 | 30.30 | 29.84 | 29.84 | 29.84 | 31,500 |
03 abr 2024 | 29.85 | 30.06 | 29.82 | 30.06 | 30.06 | 194,400 |
02 abr 2024 | 29.83 | 29.93 | 29.78 | 29.90 | 29.90 | 1,005,800 |
01 abr 2024 | 30.11 | 30.11 | 29.87 | 29.95 | 29.95 | 27,600 |
28 mar 2024 | 29.95 | 30.04 | 29.95 | 30.02 | 30.02 | 25,800 |
27 mar 2024 | 29.93 | 30.07 | 29.89 | 30.07 | 30.07 | 24,600 |
27 mar 2024 | 0.121 Dividendo | |||||
26 mar 2024 | 30.17 | 30.17 | 29.98 | 29.98 | 29.85 | 23,600 |
25 mar 2024 | 29.96 | 30.08 | 29.94 | 29.94 | 29.82 | 43,900 |
22 mar 2024 | 30.08 | 30.08 | 29.93 | 29.94 | 29.82 | 15,600 |
21 mar 2024 | 30.30 | 30.30 | 30.12 | 30.12 | 30.00 | 20,900 |
20 mar 2024 | 29.83 | 30.26 | 29.83 | 30.26 | 30.14 | 36,400 |
19 mar 2024 | 29.87 | 30.10 | 29.74 | 29.87 | 29.75 | 37,500 |
18 mar 2024 | 29.93 | 29.93 | 29.76 | 29.78 | 29.66 | 32,600 |
15 mar 2024 | 29.90 | 29.92 | 29.80 | 29.82 | 29.70 | 23,500 |
14 mar 2024 | 30.02 | 30.02 | 29.83 | 29.88 | 29.76 | 35,700 |
13 mar 2024 | 30.16 | 30.29 | 30.16 | 30.22 | 30.10 | 17,600 |
12 mar 2024 | 30.09 | 30.16 | 29.99 | 30.13 | 30.01 | 22,700 |
11 mar 2024 | 29.94 | 30.00 | 29.81 | 29.96 | 29.84 | 20,600 |
08 mar 2024 | 30.22 | 30.25 | 30.01 | 30.03 | 29.91 | 32,200 |
07 mar 2024 | 29.96 | 30.10 | 29.94 | 30.01 | 29.89 | 20,900 |
06 mar 2024 | 29.82 | 29.84 | 29.65 | 29.71 | 29.59 | 24,600 |
05 mar 2024 | 29.37 | 29.50 | 29.26 | 29.32 | 29.20 | 19,100 |
04 mar 2024 | 29.50 | 29.51 | 29.38 | 29.38 | 29.26 | 28,300 |
01 mar 2024 | 29.33 | 29.58 | 29.26 | 29.53 | 29.41 | 33,700 |
29 feb 2024 | 29.38 | 29.38 | 29.22 | 29.34 | 29.22 | 19,700 |
28 feb 2024 | 29.39 | 29.39 | 29.13 | 29.22 | 29.10 | 25,600 |
27 feb 2024 | 29.35 | 29.43 | 29.32 | 29.41 | 29.29 | 61,300 |
26 feb 2024 | 29.45 | 29.45 | 29.28 | 29.34 | 29.22 | 43,500 |
23 feb 2024 | 29.41 | 29.45 | 29.33 | 29.39 | 29.27 | 20,300 |
22 feb 2024 | 29.31 | 29.42 | 29.23 | 29.40 | 29.28 | 13,700 |
21 feb 2024 | 29.08 | 29.18 | 29.03 | 29.18 | 29.06 | 20,800 |
20 feb 2024 | 29.05 | 29.14 | 29.00 | 29.08 | 28.96 | 38,200 |
16 feb 2024 | 28.93 | 29.12 | 28.93 | 29.01 | 28.89 | 27,000 |
15 feb 2024 | 28.87 | 28.95 | 28.76 | 28.95 | 28.83 | 24,600 |
14 feb 2024 | 28.48 | 28.59 | 28.42 | 28.55 | 28.43 | 16,500 |
13 feb 2024 | 28.44 | 28.44 | 28.06 | 28.14 | 28.03 | 18,800 |
12 feb 2024 | 28.75 | 28.90 | 28.74 | 28.82 | 28.70 | 17,600 |
09 feb 2024 | 28.68 | 28.74 | 28.52 | 28.69 | 28.57 | 15,600 |
08 feb 2024 | 28.73 | 28.73 | 28.51 | 28.63 | 28.51 | 21,200 |
07 feb 2024 | 28.66 | 28.71 | 28.59 | 28.68 | 28.56 | 24,600 |
06 feb 2024 | 28.51 | 28.73 | 28.51 | 28.73 | 28.61 | 18,100 |
05 feb 2024 | 28.62 | 28.62 | 28.32 | 28.51 | 28.39 | 21,000 |
02 feb 2024 | 28.76 | 28.76 | 28.55 | 28.65 | 28.53 | 24,500 |
01 feb 2024 | 28.77 | 28.90 | 28.65 | 28.90 | 28.79 | 28,600 |
31 ene 2024 | 28.86 | 28.94 | 28.61 | 28.63 | 28.51 | 54,600 |
*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. |