Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 36.75 | 37.24 | 36.57 | 37.14 | 37.14 | 541,300 |
13 jun 2024 | 36.98 | 37.12 | 36.57 | 36.90 | 36.90 | 205,500 |
12 jun 2024 | 36.54 | 37.31 | 36.54 | 36.99 | 36.99 | 495,600 |
11 jun 2024 | 37.23 | 37.27 | 36.73 | 36.96 | 36.96 | 370,400 |
10 jun 2024 | 37.23 | 37.54 | 36.78 | 37.23 | 37.23 | 241,800 |
07 jun 2024 | 37.72 | 37.72 | 36.90 | 37.00 | 37.00 | 294,800 |
06 jun 2024 | 37.18 | 38.03 | 37.03 | 37.83 | 37.83 | 602,400 |
05 jun 2024 | 36.51 | 37.55 | 36.51 | 37.25 | 37.25 | 395,200 |
04 jun 2024 | 36.01 | 37.54 | 35.65 | 37.00 | 37.00 | 415,400 |
03 jun 2024 | 36.11 | 36.74 | 35.83 | 36.07 | 36.07 | 644,300 |
31 may 2024 | 36.00 | 36.64 | 35.76 | 36.58 | 36.58 | 1,282,700 |
30 may 2024 | 36.12 | 36.35 | 35.72 | 36.12 | 36.12 | 299,400 |
29 may 2024 | 36.50 | 36.58 | 35.94 | 36.00 | 36.00 | 325,400 |
28 may 2024 | 36.96 | 37.36 | 36.63 | 36.72 | 36.72 | 277,100 |
27 may 2024 | 36.86 | 37.20 | 36.86 | 37.04 | 37.04 | 112,400 |
24 may 2024 | 36.71 | 37.30 | 36.69 | 37.03 | 37.03 | 470,700 |
23 may 2024 | 36.92 | 37.14 | 36.57 | 36.63 | 36.63 | 785,600 |
22 may 2024 | 36.65 | 37.05 | 36.63 | 37.01 | 37.01 | 300,300 |
21 may 2024 | 36.61 | 36.84 | 36.37 | 36.76 | 36.76 | 563,900 |
17 may 2024 | 36.49 | 36.92 | 36.45 | 36.70 | 36.70 | 405,600 |
16 may 2024 | 36.33 | 36.64 | 36.19 | 36.25 | 36.25 | 383,200 |
16 may 2024 | 0.19 Dividendo | |||||
15 may 2024 | 36.48 | 36.58 | 36.17 | 36.49 | 36.30 | 205,600 |
14 may 2024 | 35.99 | 36.19 | 35.81 | 36.13 | 35.94 | 242,500 |
13 may 2024 | 36.51 | 36.69 | 35.93 | 36.25 | 36.06 | 222,300 |
10 may 2024 | 36.26 | 36.66 | 36.02 | 36.48 | 36.29 | 431,500 |
09 may 2024 | 36.56 | 36.56 | 35.75 | 36.25 | 36.06 | 286,200 |
08 may 2024 | 36.97 | 36.97 | 36.35 | 36.56 | 36.37 | 353,600 |
07 may 2024 | 36.71 | 37.33 | 36.71 | 36.86 | 36.67 | 186,000 |
06 may 2024 | 37.27 | 37.27 | 36.06 | 37.00 | 36.81 | 650,400 |
03 may 2024 | 36.95 | 37.59 | 36.73 | 37.21 | 37.02 | 391,000 |
02 may 2024 | 36.34 | 36.78 | 36.01 | 36.51 | 36.32 | 180,300 |
01 may 2024 | 36.11 | 36.32 | 35.86 | 35.98 | 35.79 | 181,800 |
30 abr 2024 | 36.36 | 36.61 | 36.08 | 36.45 | 36.26 | 434,500 |
29 abr 2024 | 36.42 | 36.48 | 35.90 | 36.46 | 36.27 | 287,500 |
26 abr 2024 | 36.15 | 36.55 | 36.00 | 36.38 | 36.19 | 225,000 |
25 abr 2024 | 36.07 | 36.25 | 35.82 | 36.04 | 35.85 | 258,400 |
24 abr 2024 | 36.33 | 36.78 | 35.99 | 36.09 | 35.90 | 257,000 |
23 abr 2024 | 36.41 | 36.77 | 36.40 | 36.45 | 36.26 | 312,300 |
22 abr 2024 | 36.07 | 36.41 | 36.07 | 36.41 | 36.22 | 184,000 |
19 abr 2024 | 36.19 | 36.63 | 36.09 | 36.10 | 35.91 | 199,700 |
18 abr 2024 | 35.95 | 36.46 | 35.87 | 36.44 | 36.25 | 214,300 |
17 abr 2024 | 36.06 | 36.12 | 35.77 | 36.00 | 35.81 | 253,500 |
16 abr 2024 | 35.85 | 36.17 | 35.65 | 35.93 | 35.74 | 345,500 |
15 abr 2024 | 36.35 | 36.38 | 35.87 | 36.01 | 35.82 | 144,900 |
12 abr 2024 | 36.54 | 36.81 | 36.06 | 36.11 | 35.92 | 229,700 |
11 abr 2024 | 36.85 | 37.01 | 36.45 | 36.52 | 36.33 | 438,100 |
10 abr 2024 | 36.50 | 36.84 | 36.45 | 36.69 | 36.50 | 165,100 |
09 abr 2024 | 36.45 | 36.59 | 36.18 | 36.55 | 36.36 | 263,600 |
08 abr 2024 | 36.63 | 36.68 | 35.93 | 36.39 | 36.20 | 186,900 |
05 abr 2024 | 35.66 | 36.46 | 35.66 | 36.34 | 36.15 | 596,400 |
04 abr 2024 | 35.64 | 36.39 | 35.62 | 35.79 | 35.60 | 481,900 |
03 abr 2024 | 35.78 | 36.42 | 35.65 | 36.37 | 36.18 | 484,500 |
02 abr 2024 | 35.82 | 36.14 | 35.70 | 35.76 | 35.57 | 214,600 |
01 abr 2024 | 36.03 | 36.25 | 35.85 | 36.14 | 35.95 | 285,200 |
28 mar 2024 | 36.46 | 36.66 | 35.65 | 35.73 | 35.54 | 396,200 |
27 mar 2024 | 36.26 | 36.62 | 36.21 | 36.45 | 36.26 | 335,400 |
26 mar 2024 | 35.01 | 36.92 | 35.01 | 36.25 | 36.06 | 2,058,700 |
25 mar 2024 | 35.50 | 35.50 | 34.21 | 35.22 | 35.04 | 643,000 |
22 mar 2024 | 33.79 | 33.94 | 33.55 | 33.80 | 33.62 | 183,000 |
21 mar 2024 | 34.15 | 34.24 | 33.77 | 33.79 | 33.61 | 710,900 |
20 mar 2024 | 33.94 | 34.16 | 33.79 | 34.02 | 33.84 | 147,900 |
19 mar 2024 | 34.17 | 34.20 | 33.83 | 33.92 | 33.74 | 211,900 |
18 mar 2024 | 33.72 | 34.20 | 33.60 | 34.11 | 33.93 | 221,900 |
15 mar 2024 | 33.52 | 33.85 | 33.41 | 33.70 | 33.52 | 1,209,600 |
14 mar 2024 | 34.25 | 34.34 | 33.59 | 33.71 | 33.53 | 287,000 |
13 mar 2024 | 34.70 | 34.70 | 34.28 | 34.38 | 34.20 | 392,900 |
12 mar 2024 | 34.21 | 34.74 | 34.21 | 34.70 | 34.52 | 192,600 |
11 mar 2024 | 34.34 | 34.42 | 33.94 | 34.25 | 34.07 | 383,700 |
08 mar 2024 | 34.53 | 34.80 | 34.36 | 34.44 | 34.26 | 222,900 |
07 mar 2024 | 34.97 | 35.12 | 34.15 | 34.51 | 34.33 | 718,200 |
06 mar 2024 | 35.46 | 35.63 | 34.30 | 34.68 | 34.50 | 501,300 |
05 mar 2024 | 35.65 | 36.21 | 35.22 | 35.38 | 35.20 | 258,300 |
04 mar 2024 | 35.38 | 35.86 | 35.38 | 35.72 | 35.53 | 330,900 |
01 mar 2024 | 35.58 | 35.70 | 35.07 | 35.44 | 35.26 | 378,100 |
29 feb 2024 | 34.90 | 35.79 | 34.79 | 35.60 | 35.41 | 1,564,300 |
28 feb 2024 | 34.26 | 34.85 | 34.26 | 34.66 | 34.48 | 249,600 |
27 feb 2024 | 34.21 | 34.31 | 34.00 | 34.27 | 34.09 | 258,000 |
26 feb 2024 | 34.19 | 34.35 | 33.98 | 34.14 | 33.96 | 158,800 |
23 feb 2024 | 34.64 | 34.90 | 33.81 | 34.20 | 34.02 | 281,700 |
22 feb 2024 | 34.32 | 34.59 | 34.02 | 34.55 | 34.37 | 213,700 |
22 feb 2024 | 0.18 Dividendo | |||||
21 feb 2024 | 34.28 | 34.53 | 34.06 | 34.40 | 34.04 | 367,600 |
20 feb 2024 | 34.01 | 34.51 | 33.85 | 34.19 | 33.83 | 687,100 |
16 feb 2024 | 34.67 | 34.82 | 34.16 | 34.18 | 33.82 | 405,700 |
15 feb 2024 | 34.78 | 35.00 | 34.39 | 34.71 | 34.35 | 436,300 |
14 feb 2024 | 34.50 | 34.77 | 34.19 | 34.61 | 34.25 | 314,900 |
13 feb 2024 | 33.99 | 34.45 | 33.84 | 34.40 | 34.04 | 436,600 |
12 feb 2024 | 34.19 | 34.25 | 33.96 | 34.07 | 33.72 | 228,700 |
09 feb 2024 | 34.04 | 34.24 | 33.88 | 34.20 | 33.84 | 197,400 |
08 feb 2024 | 34.13 | 34.24 | 33.58 | 34.00 | 33.65 | 414,100 |
07 feb 2024 | 33.95 | 34.16 | 33.57 | 34.15 | 33.79 | 298,400 |
06 feb 2024 | 33.54 | 33.98 | 33.33 | 33.95 | 33.60 | 421,200 |
05 feb 2024 | 33.75 | 34.32 | 33.36 | 33.39 | 33.04 | 302,000 |
02 feb 2024 | 33.53 | 33.85 | 33.46 | 33.73 | 33.38 | 151,800 |
01 feb 2024 | 33.30 | 33.66 | 33.30 | 33.52 | 33.17 | 202,800 |
31 ene 2024 | 33.30 | 33.86 | 33.19 | 33.25 | 32.90 | 592,400 |
30 ene 2024 | 33.35 | 33.39 | 33.22 | 33.30 | 32.95 | 252,600 |
29 ene 2024 | 33.62 | 33.67 | 33.29 | 33.30 | 32.95 | 195,400 |
26 ene 2024 | 33.70 | 33.92 | 33.53 | 33.64 | 33.29 | 204,500 |
*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. |