Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 32.39 | 32.56 | 32.20 | 32.53 | 32.53 | 397,400 |
17 may 2024 | 0.08 Dividendo | |||||
16 may 2024 | 32.75 | 32.91 | 32.15 | 32.35 | 32.27 | 674,600 |
15 may 2024 | 32.90 | 32.93 | 32.56 | 32.80 | 32.72 | 559,600 |
14 may 2024 | 32.89 | 32.95 | 32.48 | 32.56 | 32.48 | 655,100 |
13 may 2024 | 33.00 | 33.07 | 32.42 | 32.55 | 32.47 | 494,100 |
10 may 2024 | 32.47 | 32.80 | 32.37 | 32.78 | 32.70 | 471,800 |
09 may 2024 | 32.07 | 32.44 | 31.93 | 32.39 | 32.31 | 564,500 |
08 may 2024 | 32.23 | 32.41 | 31.91 | 32.12 | 32.04 | 586,700 |
07 may 2024 | 32.25 | 32.42 | 32.08 | 32.30 | 32.22 | 602,000 |
06 may 2024 | 31.82 | 32.24 | 31.81 | 32.12 | 32.04 | 770,700 |
03 may 2024 | 32.17 | 32.31 | 31.58 | 31.64 | 31.56 | 615,700 |
02 may 2024 | 31.62 | 31.84 | 31.08 | 31.63 | 31.55 | 977,300 |
01 may 2024 | 31.37 | 32.00 | 31.27 | 31.34 | 31.26 | 736,900 |
30 abr 2024 | 31.77 | 32.07 | 31.25 | 31.28 | 31.20 | 1,003,700 |
29 abr 2024 | 31.80 | 32.07 | 31.50 | 31.97 | 31.89 | 803,000 |
26 abr 2024 | 31.88 | 32.34 | 31.67 | 31.70 | 31.62 | 1,037,800 |
25 abr 2024 | 31.51 | 32.03 | 31.19 | 31.88 | 31.80 | 1,665,500 |
24 abr 2024 | 33.60 | 33.62 | 31.64 | 32.12 | 32.04 | 1,756,200 |
23 abr 2024 | 32.20 | 32.82 | 32.03 | 32.75 | 32.67 | 1,408,100 |
22 abr 2024 | 31.80 | 32.21 | 31.60 | 32.09 | 32.01 | 1,368,100 |
19 abr 2024 | 31.36 | 32.00 | 31.36 | 31.69 | 31.61 | 1,292,000 |
18 abr 2024 | 31.45 | 31.87 | 31.27 | 31.61 | 31.53 | 969,300 |
17 abr 2024 | 31.80 | 31.80 | 31.02 | 31.28 | 31.20 | 823,500 |
16 abr 2024 | 31.49 | 31.95 | 31.05 | 31.72 | 31.64 | 782,100 |
15 abr 2024 | 32.18 | 32.36 | 31.35 | 31.66 | 31.58 | 855,700 |
12 abr 2024 | 32.28 | 32.58 | 31.67 | 31.91 | 31.83 | 813,600 |
11 abr 2024 | 31.79 | 32.45 | 31.76 | 32.20 | 32.12 | 670,400 |
10 abr 2024 | 31.35 | 32.07 | 31.14 | 31.76 | 31.68 | 779,600 |
09 abr 2024 | 32.04 | 32.59 | 31.65 | 32.52 | 32.44 | 789,500 |
08 abr 2024 | 32.30 | 32.46 | 31.97 | 31.99 | 31.91 | 650,600 |
05 abr 2024 | 32.09 | 32.52 | 32.09 | 32.16 | 32.08 | 642,400 |
04 abr 2024 | 32.86 | 32.88 | 31.97 | 32.08 | 32.00 | 403,800 |
03 abr 2024 | 32.07 | 32.90 | 31.95 | 32.38 | 32.30 | 545,500 |
02 abr 2024 | 32.56 | 32.67 | 30.80 | 32.20 | 32.12 | 646,600 |
01 abr 2024 | 34.28 | 34.58 | 33.01 | 33.12 | 33.04 | 1,188,400 |
28 mar 2024 | 33.15 | 33.71 | 33.12 | 33.47 | 33.39 | 1,110,100 |
27 mar 2024 | 32.53 | 32.78 | 32.33 | 32.76 | 32.68 | 662,600 |
26 mar 2024 | 32.33 | 32.60 | 32.21 | 32.31 | 32.23 | 559,500 |
25 mar 2024 | 32.45 | 32.75 | 32.28 | 32.32 | 32.24 | 575,700 |
22 mar 2024 | 32.91 | 33.05 | 32.53 | 32.57 | 32.49 | 1,071,100 |
21 mar 2024 | 32.72 | 33.18 | 32.54 | 32.89 | 32.81 | 791,900 |
20 mar 2024 | 32.05 | 32.72 | 31.97 | 32.58 | 32.50 | 677,800 |
19 mar 2024 | 31.22 | 32.14 | 31.22 | 32.13 | 32.05 | 738,000 |
18 mar 2024 | 31.53 | 31.69 | 31.11 | 31.13 | 31.05 | 442,000 |
15 mar 2024 | 31.09 | 31.74 | 30.96 | 31.52 | 31.44 | 1,231,100 |
14 mar 2024 | 31.49 | 31.67 | 31.11 | 31.36 | 31.28 | 678,700 |
13 mar 2024 | 31.70 | 31.85 | 31.35 | 31.66 | 31.58 | 643,600 |
12 mar 2024 | 31.82 | 31.82 | 31.44 | 31.77 | 31.69 | 725,700 |
11 mar 2024 | 31.86 | 31.94 | 31.45 | 31.53 | 31.45 | 855,800 |
08 mar 2024 | 32.35 | 32.53 | 31.84 | 31.97 | 31.89 | 841,400 |
07 mar 2024 | 31.57 | 32.14 | 31.55 | 32.03 | 31.95 | 643,000 |
06 mar 2024 | 31.60 | 31.76 | 31.18 | 31.40 | 31.32 | 740,700 |
05 mar 2024 | 31.95 | 32.10 | 31.27 | 31.35 | 31.27 | 521,600 |
04 mar 2024 | 32.04 | 32.51 | 32.03 | 32.06 | 31.98 | 681,100 |
01 mar 2024 | 31.71 | 32.15 | 31.65 | 32.07 | 31.99 | 536,300 |
29 feb 2024 | 31.51 | 31.82 | 31.28 | 31.75 | 31.67 | 754,200 |
28 feb 2024 | 31.31 | 31.79 | 31.22 | 31.28 | 31.20 | 705,900 |
27 feb 2024 | 31.58 | 31.80 | 31.44 | 31.56 | 31.48 | 651,400 |
26 feb 2024 | 31.45 | 31.63 | 31.18 | 31.31 | 31.23 | 686,100 |
23 feb 2024 | 31.50 | 31.79 | 31.50 | 31.56 | 31.48 | 676,700 |
22 feb 2024 | 31.21 | 31.39 | 31.06 | 31.36 | 31.28 | 719,500 |
21 feb 2024 | 31.17 | 31.43 | 30.73 | 31.09 | 31.01 | 790,700 |
20 feb 2024 | 30.73 | 31.44 | 30.41 | 31.35 | 31.27 | 803,100 |
16 feb 2024 | 31.75 | 31.75 | 30.97 | 30.97 | 30.89 | 1,098,600 |
16 feb 2024 | 0.08 Dividendo | |||||
15 feb 2024 | 31.80 | 32.24 | 31.75 | 32.07 | 31.91 | 1,479,700 |
14 feb 2024 | 31.36 | 31.83 | 31.17 | 31.70 | 31.54 | 921,800 |
13 feb 2024 | 31.23 | 31.55 | 30.72 | 30.95 | 30.80 | 1,483,100 |
12 feb 2024 | 32.21 | 32.40 | 31.80 | 32.33 | 32.17 | 1,513,400 |
09 feb 2024 | 32.66 | 32.86 | 32.14 | 32.21 | 32.05 | 1,489,400 |
08 feb 2024 | 33.48 | 33.57 | 32.65 | 33.25 | 33.09 | 1,606,300 |
07 feb 2024 | 32.75 | 33.95 | 32.71 | 33.20 | 33.04 | 3,490,600 |
06 feb 2024 | 30.99 | 31.97 | 30.93 | 31.87 | 31.71 | 3,547,900 |
05 feb 2024 | 30.58 | 31.62 | 30.51 | 31.19 | 31.04 | 2,445,700 |
02 feb 2024 | 29.95 | 30.92 | 29.91 | 30.86 | 30.71 | 1,065,100 |
01 feb 2024 | 29.98 | 30.52 | 29.70 | 30.26 | 30.11 | 969,800 |
31 ene 2024 | 30.41 | 30.46 | 29.57 | 29.65 | 29.50 | 1,137,700 |
30 ene 2024 | 30.21 | 30.48 | 30.15 | 30.45 | 30.30 | 799,700 |
29 ene 2024 | 29.61 | 30.47 | 29.46 | 30.42 | 30.27 | 1,115,000 |
26 ene 2024 | 29.95 | 30.07 | 29.48 | 29.68 | 29.53 | 1,026,500 |
25 ene 2024 | 29.02 | 29.82 | 28.96 | 29.81 | 29.66 | 1,190,000 |
24 ene 2024 | 29.43 | 29.43 | 28.53 | 28.60 | 28.46 | 1,134,200 |
23 ene 2024 | 29.55 | 29.64 | 28.94 | 29.17 | 29.03 | 903,800 |
22 ene 2024 | 29.15 | 29.57 | 29.03 | 29.42 | 29.27 | 860,400 |
19 ene 2024 | 28.56 | 28.98 | 28.25 | 28.89 | 28.75 | 1,625,300 |
18 ene 2024 | 28.36 | 28.52 | 28.08 | 28.50 | 28.36 | 628,600 |
17 ene 2024 | 28.00 | 28.29 | 27.90 | 28.15 | 28.01 | 738,900 |
16 ene 2024 | 28.16 | 28.36 | 28.02 | 28.31 | 28.17 | 865,200 |
12 ene 2024 | 28.31 | 28.42 | 27.97 | 28.15 | 28.01 | 674,100 |
11 ene 2024 | 28.07 | 28.10 | 27.60 | 28.00 | 27.86 | 709,900 |
10 ene 2024 | 27.96 | 28.21 | 27.90 | 28.13 | 27.99 | 803,400 |
09 ene 2024 | 27.71 | 28.07 | 27.55 | 28.04 | 27.90 | 725,600 |
08 ene 2024 | 27.91 | 28.06 | 27.75 | 28.05 | 27.91 | 973,900 |
05 ene 2024 | 28.10 | 28.46 | 27.92 | 27.93 | 27.79 | 947,500 |
04 ene 2024 | 28.19 | 28.66 | 28.15 | 28.32 | 28.18 | 956,400 |
03 ene 2024 | 28.95 | 29.07 | 28.18 | 28.18 | 28.04 | 960,100 |
02 ene 2024 | 29.20 | 29.50 | 28.93 | 29.11 | 28.97 | 877,500 |
29 dic 2023 | 29.62 | 29.81 | 29.30 | 29.41 | 29.26 | 754,000 |
28 dic 2023 | 29.78 | 29.87 | 29.63 | 29.67 | 29.52 | 924,500 |
*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. |