Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31.87 | 31.88 | 31.56 | 31.77 | 31.77 | 221,835 |
02 may 2024 | 31.58 | 31.68 | 31.36 | 31.64 | 31.64 | 606,200 |
01 may 2024 | 31.26 | 31.60 | 31.04 | 31.24 | 31.24 | 399,800 |
30 abr 2024 | 31.53 | 31.74 | 31.28 | 31.28 | 31.28 | 570,600 |
29 abr 2024 | 32.26 | 32.39 | 32.19 | 32.33 | 32.33 | 237,600 |
26 abr 2024 | 32.21 | 32.27 | 32.14 | 32.21 | 32.21 | 122,900 |
25 abr 2024 | 31.56 | 31.90 | 31.43 | 31.85 | 31.85 | 161,300 |
24 abr 2024 | 31.89 | 31.96 | 31.79 | 31.90 | 31.90 | 267,200 |
23 abr 2024 | 31.83 | 32.11 | 31.82 | 32.04 | 32.04 | 200,400 |
22 abr 2024 | 31.20 | 31.54 | 31.20 | 31.47 | 31.47 | 301,000 |
19 abr 2024 | 30.97 | 31.07 | 30.87 | 30.95 | 30.95 | 3,253,500 |
18 abr 2024 | 30.95 | 31.18 | 30.92 | 30.96 | 30.96 | 274,200 |
17 abr 2024 | 30.84 | 30.92 | 30.67 | 30.78 | 30.78 | 246,100 |
16 abr 2024 | 30.44 | 30.50 | 30.22 | 30.36 | 30.36 | 263,100 |
15 abr 2024 | 30.89 | 30.99 | 30.50 | 30.53 | 30.53 | 460,800 |
12 abr 2024 | 30.82 | 31.00 | 30.66 | 30.73 | 30.73 | 141,100 |
11 abr 2024 | 31.18 | 31.18 | 30.73 | 31.06 | 31.06 | 311,800 |
10 abr 2024 | 31.30 | 31.47 | 31.13 | 31.33 | 31.33 | 285,600 |
09 abr 2024 | 32.16 | 32.16 | 31.81 | 31.94 | 31.94 | 237,600 |
08 abr 2024 | 32.00 | 32.12 | 31.95 | 32.02 | 32.02 | 215,700 |
05 abr 2024 | 31.85 | 31.96 | 31.68 | 31.88 | 31.88 | 219,200 |
04 abr 2024 | 32.54 | 32.57 | 32.03 | 32.03 | 32.03 | 405,300 |
03 abr 2024 | 32.01 | 32.18 | 31.97 | 32.09 | 32.09 | 322,300 |
02 abr 2024 | 31.92 | 31.92 | 31.78 | 31.88 | 31.88 | 760,600 |
01 abr 2024 | 32.16 | 32.29 | 31.97 | 32.01 | 32.01 | 715,600 |
28 mar 2024 | 32.22 | 32.31 | 32.12 | 32.17 | 32.17 | 167,000 |
27 mar 2024 | 32.20 | 32.37 | 32.20 | 32.36 | 32.36 | 106,100 |
26 mar 2024 | 32.05 | 32.08 | 31.90 | 31.90 | 31.90 | 83,200 |
25 mar 2024 | 31.83 | 32.02 | 31.79 | 31.85 | 31.85 | 145,900 |
22 mar 2024 | 31.80 | 31.82 | 31.71 | 31.76 | 31.76 | 107,800 |
21 mar 2024 | 31.75 | 31.85 | 31.59 | 31.60 | 31.60 | 204,600 |
20 mar 2024 | 31.03 | 31.65 | 31.03 | 31.62 | 31.62 | 149,500 |
19 mar 2024 | 31.03 | 31.16 | 30.95 | 31.11 | 31.11 | 212,700 |
18 mar 2024 | 31.05 | 31.06 | 30.88 | 30.92 | 30.92 | 177,500 |
15 mar 2024 | 31.00 | 31.07 | 30.91 | 30.99 | 30.99 | 144,000 |
14 mar 2024 | 30.92 | 30.94 | 30.50 | 30.63 | 30.63 | 158,800 |
13 mar 2024 | 31.12 | 31.20 | 31.08 | 31.08 | 31.08 | 303,100 |
12 mar 2024 | 30.66 | 30.78 | 30.59 | 30.75 | 30.75 | 156,400 |
11 mar 2024 | 30.60 | 30.69 | 30.50 | 30.67 | 30.67 | 153,900 |
08 mar 2024 | 30.70 | 30.76 | 30.48 | 30.53 | 30.53 | 180,100 |
07 mar 2024 | 30.43 | 30.64 | 30.43 | 30.58 | 30.58 | 104,400 |
06 mar 2024 | 30.09 | 30.16 | 29.98 | 30.00 | 30.00 | 88,400 |
05 mar 2024 | 29.61 | 29.76 | 29.59 | 29.69 | 29.69 | 204,400 |
04 mar 2024 | 29.42 | 29.57 | 29.42 | 29.53 | 29.53 | 119,000 |
01 mar 2024 | 29.44 | 29.54 | 29.22 | 29.49 | 29.49 | 145,700 |
29 feb 2024 | 29.54 | 29.54 | 29.11 | 29.26 | 29.26 | 387,000 |
28 feb 2024 | 29.54 | 29.57 | 29.44 | 29.44 | 29.44 | 120,500 |
27 feb 2024 | 29.62 | 29.75 | 29.60 | 29.67 | 29.67 | 96,100 |
26 feb 2024 | 29.77 | 29.78 | 29.67 | 29.70 | 29.70 | 168,500 |
23 feb 2024 | 29.68 | 29.81 | 29.66 | 29.72 | 29.72 | 315,500 |
22 feb 2024 | 29.86 | 29.88 | 29.65 | 29.81 | 29.81 | 375,300 |
21 feb 2024 | 29.64 | 29.79 | 29.62 | 29.77 | 29.77 | 242,800 |
20 feb 2024 | 29.39 | 29.55 | 29.39 | 29.55 | 29.55 | 900,900 |
16 feb 2024 | 28.84 | 28.95 | 28.74 | 28.81 | 28.81 | 261,800 |
15 feb 2024 | 28.88 | 29.20 | 28.88 | 29.17 | 29.17 | 311,400 |
14 feb 2024 | 28.95 | 29.03 | 28.88 | 29.01 | 29.01 | 550,800 |
13 feb 2024 | 29.06 | 29.06 | 28.71 | 28.76 | 28.76 | 492,200 |
12 feb 2024 | 29.16 | 29.31 | 29.14 | 29.24 | 29.24 | 114,600 |
09 feb 2024 | 28.95 | 29.16 | 28.88 | 29.15 | 29.15 | 461,600 |
08 feb 2024 | 29.04 | 29.07 | 28.99 | 29.05 | 29.05 | 327,600 |
07 feb 2024 | 29.14 | 29.14 | 28.93 | 29.09 | 29.09 | 297,200 |
06 feb 2024 | 29.20 | 29.38 | 29.20 | 29.36 | 29.36 | 166,200 |
05 feb 2024 | 29.25 | 29.28 | 29.06 | 29.24 | 29.24 | 406,700 |
02 feb 2024 | 29.68 | 29.70 | 29.57 | 29.69 | 29.69 | 2,974,600 |
01 feb 2024 | 29.69 | 29.80 | 29.46 | 29.78 | 29.78 | 605,100 |
31 ene 2024 | 29.88 | 29.92 | 29.49 | 29.54 | 29.54 | 239,100 |
30 ene 2024 | 29.50 | 29.64 | 29.50 | 29.62 | 29.62 | 429,600 |
29 ene 2024 | 29.00 | 29.22 | 28.94 | 29.21 | 29.21 | 135,700 |
26 ene 2024 | 29.32 | 29.39 | 29.26 | 29.36 | 29.36 | 324,400 |
25 ene 2024 | 29.31 | 29.31 | 29.13 | 29.30 | 29.30 | 136,400 |
24 ene 2024 | 29.68 | 29.68 | 29.46 | 29.46 | 29.46 | 178,900 |
23 ene 2024 | 29.24 | 29.29 | 29.06 | 29.23 | 29.23 | 228,300 |
22 ene 2024 | 29.55 | 29.65 | 29.48 | 29.52 | 29.52 | 388,800 |
19 ene 2024 | 29.30 | 29.43 | 29.13 | 29.43 | 29.43 | 638,400 |
18 ene 2024 | 29.41 | 29.42 | 29.24 | 29.40 | 29.40 | 358,800 |
17 ene 2024 | 29.23 | 29.37 | 29.16 | 29.34 | 29.34 | 1,043,600 |
16 ene 2024 | 29.79 | 29.82 | 29.63 | 29.66 | 29.66 | 259,600 |
12 ene 2024 | 30.40 | 30.52 | 30.29 | 30.34 | 30.34 | 1,459,200 |
11 ene 2024 | 30.38 | 30.46 | 30.06 | 30.28 | 30.28 | 141,300 |
10 ene 2024 | 30.24 | 30.46 | 30.23 | 30.40 | 30.40 | 162,600 |
09 ene 2024 | 30.09 | 30.26 | 30.05 | 30.19 | 30.19 | 240,800 |
08 ene 2024 | 30.70 | 30.86 | 30.69 | 30.84 | 30.84 | 138,500 |
05 ene 2024 | 30.49 | 30.84 | 30.49 | 30.57 | 30.57 | 118,300 |
04 ene 2024 | 30.46 | 30.72 | 30.46 | 30.58 | 30.58 | 151,200 |
03 ene 2024 | 30.18 | 30.25 | 30.07 | 30.15 | 30.15 | 462,000 |
02 ene 2024 | 30.52 | 30.68 | 30.47 | 30.50 | 30.50 | 763,900 |
29 dic 2023 | 30.68 | 30.74 | 30.58 | 30.62 | 30.62 | 112,400 |
28 dic 2023 | 30.62 | 30.73 | 30.56 | 30.58 | 30.58 | 159,200 |
27 dic 2023 | 30.70 | 30.87 | 30.67 | 30.81 | 30.81 | 145,600 |
26 dic 2023 | 30.51 | 30.79 | 30.51 | 30.69 | 30.69 | 194,300 |
22 dic 2023 | 30.57 | 30.64 | 30.41 | 30.49 | 30.49 | 84,500 |
21 dic 2023 | 30.39 | 30.47 | 30.27 | 30.46 | 30.46 | 172,800 |
20 dic 2023 | 30.24 | 30.35 | 29.96 | 29.99 | 29.99 | 1,038,200 |
20 dic 2023 | 0.475 Dividendo | |||||
19 dic 2023 | 30.78 | 30.95 | 30.78 | 30.92 | 30.45 | 2,129,700 |
18 dic 2023 | 30.74 | 30.75 | 30.54 | 30.64 | 30.17 | 171,400 |
15 dic 2023 | 30.60 | 30.83 | 30.60 | 30.60 | 30.13 | 1,481,400 |
14 dic 2023 | 31.12 | 31.30 | 31.08 | 31.25 | 30.77 | 434,700 |
13 dic 2023 | 30.49 | 31.00 | 30.37 | 30.97 | 30.49 | 1,115,900 |
12 dic 2023 | 30.49 | 30.53 | 30.42 | 30.52 | 30.05 | 234,800 |
*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. |