Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36.35 | 36.55 | 36.35 | 36.43 | 36.43 | 741,600 |
09 may 2024 | 36.16 | 36.32 | 36.16 | 36.26 | 36.26 | 1,157,400 |
08 may 2024 | 35.64 | 36.17 | 35.62 | 36.16 | 36.16 | 4,436,400 |
07 may 2024 | 35.96 | 35.99 | 35.76 | 35.78 | 35.78 | 1,772,500 |
06 may 2024 | 35.60 | 35.88 | 35.52 | 35.83 | 35.83 | 1,837,800 |
03 may 2024 | 35.64 | 35.72 | 35.41 | 35.51 | 35.51 | 1,207,700 |
02 may 2024 | 35.51 | 35.65 | 35.35 | 35.46 | 35.46 | 1,054,500 |
01 may 2024 | 35.28 | 35.67 | 35.28 | 35.45 | 35.45 | 1,764,400 |
30 abr 2024 | 35.40 | 35.56 | 35.34 | 35.35 | 35.35 | 1,252,800 |
29 abr 2024 | 35.60 | 35.69 | 35.35 | 35.47 | 35.47 | 2,206,500 |
26 abr 2024 | 35.55 | 35.67 | 35.49 | 35.64 | 35.64 | 1,213,200 |
26 abr 2024 | 0.14 Dividendo | |||||
25 abr 2024 | 35.54 | 35.71 | 35.32 | 35.67 | 35.53 | 2,569,700 |
24 abr 2024 | 35.91 | 36.03 | 35.64 | 35.76 | 35.62 | 1,137,200 |
23 abr 2024 | 35.86 | 36.00 | 35.79 | 35.96 | 35.82 | 1,600,300 |
22 abr 2024 | 35.71 | 35.90 | 35.63 | 35.83 | 35.69 | 851,800 |
19 abr 2024 | 35.39 | 35.74 | 35.37 | 35.61 | 35.47 | 2,181,300 |
18 abr 2024 | 35.42 | 35.60 | 35.24 | 35.39 | 35.25 | 1,671,700 |
17 abr 2024 | 35.44 | 35.69 | 35.21 | 35.35 | 35.21 | 1,098,000 |
16 abr 2024 | 35.65 | 35.70 | 35.27 | 35.36 | 35.22 | 3,900,300 |
15 abr 2024 | 36.11 | 36.29 | 35.62 | 35.75 | 35.61 | 3,254,800 |
12 abr 2024 | 36.19 | 36.26 | 35.83 | 35.96 | 35.82 | 2,509,100 |
11 abr 2024 | 36.47 | 36.47 | 36.10 | 36.31 | 36.17 | 3,358,000 |
10 abr 2024 | 36.77 | 36.77 | 36.30 | 36.47 | 36.33 | 4,444,600 |
09 abr 2024 | 37.07 | 37.17 | 36.73 | 37.01 | 36.86 | 1,037,600 |
08 abr 2024 | 36.77 | 36.99 | 36.77 | 36.98 | 36.83 | 2,823,100 |
05 abr 2024 | 36.62 | 36.81 | 36.53 | 36.73 | 36.59 | 2,155,700 |
04 abr 2024 | 36.74 | 36.94 | 36.45 | 36.52 | 36.38 | 876,400 |
03 abr 2024 | 36.39 | 36.75 | 36.39 | 36.56 | 36.42 | 1,025,300 |
02 abr 2024 | 36.70 | 36.75 | 36.38 | 36.48 | 36.34 | 2,997,200 |
01 abr 2024 | 36.95 | 36.95 | 36.69 | 36.88 | 36.74 | 1,245,000 |
28 mar 2024 | 36.84 | 37.10 | 36.79 | 36.99 | 36.84 | 1,168,100 |
27 mar 2024 | 36.56 | 36.84 | 36.56 | 36.83 | 36.69 | 529,000 |
27 mar 2024 | 0.14 Dividendo | |||||
26 mar 2024 | 36.73 | 36.84 | 36.61 | 36.62 | 36.34 | 820,700 |
25 mar 2024 | 36.63 | 36.86 | 36.63 | 36.68 | 36.40 | 1,375,300 |
22 mar 2024 | 36.79 | 36.88 | 36.65 | 36.68 | 36.40 | 453,600 |
21 mar 2024 | 36.52 | 36.80 | 35.98 | 36.75 | 36.47 | 2,202,500 |
20 mar 2024 | 36.03 | 36.45 | 35.99 | 36.41 | 36.13 | 1,010,000 |
19 mar 2024 | 36.04 | 36.21 | 36.04 | 36.08 | 35.80 | 892,000 |
18 mar 2024 | 36.02 | 36.06 | 35.79 | 36.01 | 35.73 | 734,100 |
15 mar 2024 | 35.87 | 36.10 | 35.86 | 36.01 | 35.73 | 995,600 |
14 mar 2024 | 36.31 | 36.34 | 35.84 | 36.01 | 35.73 | 2,426,100 |
13 mar 2024 | 36.15 | 36.36 | 36.12 | 36.30 | 36.02 | 1,528,800 |
12 mar 2024 | 36.09 | 36.14 | 35.98 | 36.10 | 35.82 | 1,166,000 |
11 mar 2024 | 35.89 | 36.05 | 35.72 | 36.04 | 35.76 | 868,100 |
08 mar 2024 | 35.90 | 35.96 | 35.80 | 35.93 | 35.65 | 1,274,500 |
07 mar 2024 | 35.77 | 35.85 | 35.61 | 35.82 | 35.54 | 1,216,100 |
06 mar 2024 | 35.73 | 35.82 | 35.58 | 35.66 | 35.38 | 1,066,500 |
05 mar 2024 | 35.35 | 35.66 | 35.35 | 35.55 | 35.28 | 2,277,900 |
04 mar 2024 | 35.21 | 35.55 | 35.21 | 35.38 | 35.11 | 843,300 |
01 mar 2024 | 35.15 | 35.41 | 35.08 | 35.29 | 35.02 | 1,841,200 |
29 feb 2024 | 35.00 | 35.09 | 34.69 | 35.06 | 34.79 | 1,377,400 |
28 feb 2024 | 34.81 | 34.97 | 34.68 | 34.71 | 34.44 | 1,022,700 |
27 feb 2024 | 34.70 | 34.83 | 34.47 | 34.71 | 34.44 | 1,587,000 |
27 feb 2024 | 0.14 Dividendo | |||||
26 feb 2024 | 35.21 | 35.37 | 34.89 | 34.98 | 34.57 | 973,800 |
23 feb 2024 | 35.16 | 35.32 | 35.14 | 35.24 | 34.83 | 2,198,400 |
22 feb 2024 | 35.03 | 35.27 | 35.03 | 35.10 | 34.69 | 1,298,700 |
21 feb 2024 | 35.01 | 35.05 | 34.81 | 34.91 | 34.50 | 1,613,400 |
20 feb 2024 | 34.78 | 35.15 | 34.77 | 35.05 | 34.64 | 1,621,200 |
16 feb 2024 | 34.75 | 34.98 | 34.73 | 34.84 | 34.43 | 1,041,900 |
15 feb 2024 | 34.46 | 34.86 | 34.46 | 34.74 | 34.33 | 2,365,800 |
14 feb 2024 | 34.14 | 34.41 | 34.14 | 34.40 | 34.00 | 1,961,700 |
13 feb 2024 | 34.29 | 34.33 | 33.68 | 33.94 | 33.54 | 3,142,300 |
12 feb 2024 | 34.31 | 34.63 | 34.31 | 34.57 | 34.17 | 1,289,500 |
09 feb 2024 | 34.07 | 34.38 | 33.98 | 34.38 | 33.98 | 2,495,100 |
08 feb 2024 | 34.15 | 34.16 | 33.78 | 34.04 | 33.64 | 1,795,600 |
07 feb 2024 | 34.37 | 34.37 | 34.10 | 34.18 | 33.78 | 1,552,200 |
06 feb 2024 | 34.28 | 34.48 | 34.25 | 34.33 | 33.93 | 947,900 |
05 feb 2024 | 34.43 | 34.51 | 34.20 | 34.32 | 33.92 | 1,473,500 |
02 feb 2024 | 34.51 | 34.62 | 34.33 | 34.58 | 34.18 | 1,719,300 |
01 feb 2024 | 34.66 | 34.67 | 34.26 | 34.64 | 34.23 | 1,367,500 |
31 ene 2024 | 34.91 | 35.02 | 34.57 | 34.60 | 34.20 | 1,441,300 |
30 ene 2024 | 35.00 | 35.06 | 34.83 | 34.96 | 34.55 | 606,500 |
29 ene 2024 | 34.68 | 35.02 | 34.59 | 35.01 | 34.60 | 1,084,200 |
29 ene 2024 | 0.14 Dividendo | |||||
26 ene 2024 | 34.95 | 34.98 | 34.85 | 34.95 | 34.40 | 378,000 |
25 ene 2024 | 34.98 | 35.00 | 34.75 | 34.95 | 34.40 | 1,084,400 |
24 ene 2024 | 34.73 | 34.96 | 34.73 | 34.85 | 34.30 | 1,514,500 |
23 ene 2024 | 34.77 | 34.79 | 34.48 | 34.60 | 34.06 | 722,400 |
22 ene 2024 | 34.80 | 34.81 | 34.46 | 34.64 | 34.10 | 1,128,800 |
19 ene 2024 | 34.31 | 34.70 | 34.23 | 34.65 | 34.11 | 1,117,400 |
18 ene 2024 | 34.41 | 34.47 | 34.20 | 34.30 | 33.76 | 942,900 |
17 ene 2024 | 34.35 | 34.45 | 34.15 | 34.26 | 33.72 | 2,230,900 |
16 ene 2024 | 34.49 | 34.58 | 34.27 | 34.57 | 34.03 | 1,316,400 |
15 ene 2024 | 34.42 | 34.67 | 34.36 | 34.58 | 34.04 | 282,600 |
12 ene 2024 | 34.74 | 34.89 | 34.47 | 34.49 | 33.95 | 950,400 |
11 ene 2024 | 34.98 | 34.99 | 34.50 | 34.67 | 34.13 | 3,180,600 |
10 ene 2024 | 35.24 | 35.36 | 35.03 | 35.04 | 34.49 | 1,261,600 |
09 ene 2024 | 35.60 | 35.60 | 35.23 | 35.28 | 34.73 | 2,149,700 |
08 ene 2024 | 35.43 | 35.68 | 35.38 | 35.66 | 35.10 | 1,900,300 |
05 ene 2024 | 35.16 | 35.48 | 35.16 | 35.38 | 34.83 | 1,364,800 |
04 ene 2024 | 35.11 | 35.42 | 35.02 | 35.19 | 34.64 | 953,500 |
03 ene 2024 | 35.17 | 35.21 | 34.96 | 35.08 | 34.53 | 2,032,600 |
02 ene 2024 | 35.18 | 35.45 | 35.16 | 35.32 | 34.77 | 576,100 |
29 dic 2023 | 35.29 | 35.42 | 35.26 | 35.39 | 34.84 | 1,003,400 |
28 dic 2023 | 35.30 | 35.41 | 35.19 | 35.29 | 34.74 | 482,100 |
27 dic 2023 | 35.15 | 35.43 | 35.14 | 35.32 | 34.77 | 749,800 |
27 dic 2023 | 0.14 Dividendo | |||||
*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. |