Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 41.20 | 41.55 | 41.20 | 41.33 | 41.33 | 106 |
05 jun 2024 | 40.95 | 41.40 | 40.95 | 41.40 | 41.40 | 8 |
04 jun 2024 | 41.32 | 41.42 | 40.70 | 41.28 | 41.28 | 202 |
03 jun 2024 | 41.76 | 42.19 | 40.77 | 41.01 | 41.01 | 81 |
31 may 2024 | 41.18 | 41.18 | 40.77 | 41.07 | 41.07 | 7 |
30 may 2024 | 40.66 | 41.17 | 40.65 | 41.17 | 41.17 | 203 |
29 may 2024 | 40.49 | 40.54 | 39.74 | 39.74 | 39.74 | 71 |
28 may 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 2 |
24 may 2024 | 41.43 | 41.72 | 41.43 | 41.58 | 41.58 | 2 |
23 may 2024 | 41.31 | 41.59 | 41.29 | 41.32 | 41.32 | 110 |
22 may 2024 | 42.05 | 42.43 | 42.05 | 42.41 | 42.41 | 2 |
21 may 2024 | 41.33 | 42.14 | 41.26 | 42.12 | 42.12 | 203 |
20 may 2024 | 42.16 | 42.16 | 41.67 | 41.81 | 41.81 | 9 |
17 may 2024 | 40.62 | 40.88 | 40.62 | 40.88 | 40.88 | 12 |
16 may 2024 | 41.96 | 42.33 | 39.00 | 41.02 | 41.02 | 257 |
15 may 2024 | 42.04 | 42.37 | 41.55 | 42.37 | 42.37 | 1,216 |
14 may 2024 | 42.04 | 42.04 | 41.10 | 41.50 | 41.50 | 106 |
13 may 2024 | 41.35 | 41.63 | 41.19 | 41.41 | 41.41 | 113 |
10 may 2024 | 40.03 | 40.69 | 39.84 | 40.23 | 40.23 | 15 |
09 may 2024 | 39.52 | 40.12 | 39.43 | 39.43 | 39.43 | 30 |
09 may 2024 | 0.21 Dividendo | |||||
08 may 2024 | 39.56 | 40.52 | 39.56 | 39.86 | 39.65 | 8 |
07 may 2024 | 40.34 | 40.75 | 39.94 | 40.35 | 40.14 | 5 |
03 may 2024 | 41.40 | 41.66 | 41.40 | 41.66 | 41.44 | 3 |
02 may 2024 | 40.00 | 40.40 | 39.09 | 39.23 | 39.02 | 1,159 |
01 may 2024 | 36.79 | 36.79 | 36.40 | 36.40 | 36.21 | 4 |
30 abr 2024 | 38.00 | 38.00 | 37.11 | 37.81 | 37.61 | 5 |
29 abr 2024 | 37.60 | 37.76 | 37.16 | 37.76 | 37.56 | 84 |
26 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | 1 |
25 abr 2024 | 34.61 | 36.73 | 32.53 | 36.65 | 36.46 | 2,153 |
24 abr 2024 | 35.67 | 36.02 | 34.89 | 35.14 | 34.96 | 130 |
23 abr 2024 | 34.25 | 35.39 | 34.25 | 35.39 | 35.20 | 9 |
22 abr 2024 | 34.31 | 34.98 | 34.31 | 34.42 | 34.24 | 61 |
19 abr 2024 | 33.21 | 34.74 | 33.21 | 34.74 | 34.55 | 288 |
18 abr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.60 | 20 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 33.60 | 33.99 | 32.85 | 33.21 | 33.04 | 49 |
15 abr 2024 | 34.60 | 34.80 | 34.40 | 34.60 | 34.42 | 51 |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 35.75 | 35.75 | 34.66 | 34.66 | 34.48 | 602 |
10 abr 2024 | 35.03 | 35.54 | 34.44 | 35.46 | 35.27 | 58 |
09 abr 2024 | 36.05 | 36.42 | 35.84 | 36.07 | 35.88 | 219 |
08 abr 2024 | 35.96 | 36.79 | 35.35 | 36.79 | 36.60 | 1,601 |
05 abr 2024 | 35.00 | 35.27 | 34.62 | 35.27 | 35.08 | 285 |
04 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.02 | 1 |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 37.64 | 37.80 | 37.09 | 37.09 | 36.89 | 1,068 |
27 mar 2024 | 37.14 | 37.40 | 36.92 | 37.40 | 37.20 | 2 |
26 mar 2024 | 36.34 | 36.34 | 35.75 | 36.03 | 35.84 | 13 |
25 mar 2024 | 34.98 | 36.07 | 34.75 | 36.04 | 35.85 | 92 |
22 mar 2024 | 38.25 | 38.54 | 36.41 | 36.41 | 36.22 | 240 |
21 mar 2024 | 40.60 | 40.60 | 38.29 | 38.29 | 38.09 | 1,069 |
20 mar 2024 | 38.44 | 38.92 | 38.44 | 38.76 | 38.56 | 2 |
19 mar 2024 | 38.70 | 39.30 | 38.33 | 39.28 | 39.07 | 571 |
18 mar 2024 | 37.01 | 38.30 | 36.85 | 38.25 | 38.05 | 154 |
15 mar 2024 | 37.26 | 37.60 | 37.26 | 37.44 | 37.24 | 2 |
14 mar 2024 | 38.60 | 38.60 | 37.13 | 37.13 | 36.93 | 188 |
13 mar 2024 | 36.34 | 38.30 | 36.34 | 38.17 | 37.97 | 10 |
12 mar 2024 | 36.74 | 36.74 | 36.25 | 36.47 | 36.27 | 94 |
11 mar 2024 | 38.47 | 38.82 | 36.41 | 36.67 | 36.47 | 325 |
08 mar 2024 | 38.03 | 38.14 | 37.71 | 38.14 | 37.94 | 2 |
07 mar 2024 | 37.50 | 37.94 | 37.19 | 37.54 | 37.34 | 58 |
06 mar 2024 | 38.70 | 38.70 | 37.72 | 37.73 | 37.53 | 207 |
05 mar 2024 | 37.17 | 38.68 | 36.93 | 38.68 | 38.48 | 177 |
04 mar 2024 | 38.49 | 38.74 | 37.97 | 38.17 | 37.97 | 46 |
01 mar 2024 | 38.60 | 38.60 | 37.92 | 38.17 | 37.97 | 110 |
29 feb 2024 | 37.64 | 38.64 | 37.63 | 37.82 | 37.62 | 14 |
28 feb 2024 | 36.50 | 37.55 | 36.50 | 37.55 | 37.35 | 10 |
27 feb 2024 | 37.29 | 37.29 | 36.98 | 37.08 | 36.88 | 144 |
26 feb 2024 | 36.29 | 36.89 | 36.29 | 36.62 | 36.43 | 5 |
23 feb 2024 | 37.02 | 37.08 | 37.02 | 37.08 | 36.88 | 322 |
22 feb 2024 | 36.76 | 36.78 | 36.74 | 36.74 | 36.54 | 246 |
21 feb 2024 | 37.83 | 38.05 | 36.57 | 36.57 | 36.38 | 458 |
20 feb 2024 | 37.05 | 38.13 | 36.39 | 38.08 | 37.88 | 634 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37.11 | 37.61 | 37.07 | 37.61 | 37.41 | 9 |
15 feb 2024 | 37.26 | 38.04 | 37.22 | 37.56 | 37.36 | 101 |
14 feb 2024 | 36.53 | 36.93 | 36.30 | 36.30 | 36.11 | 817 |
13 feb 2024 | 36.35 | 36.86 | 36.00 | 36.84 | 36.65 | 154 |
12 feb 2024 | 35.80 | 37.66 | 35.50 | 37.65 | 37.45 | 39 |
09 feb 2024 | 34.36 | 35.51 | 34.36 | 35.51 | 35.32 | 120 |
08 feb 2024 | 33.71 | 34.79 | 33.71 | 34.79 | 34.61 | 75 |
08 feb 2024 | 0.21 Dividendo | |||||
07 feb 2024 | 34.06 | 34.67 | 33.69 | 34.19 | 33.80 | 27 |
06 feb 2024 | 34.28 | 34.61 | 34.01 | 34.26 | 33.87 | 9 |
05 feb 2024 | 34.81 | 35.04 | 34.15 | 34.79 | 34.39 | 78 |
02 feb 2024 | 35.66 | 35.78 | 35.49 | 35.66 | 35.25 | 2 |
01 feb 2024 | 36.56 | 36.98 | 36.28 | 36.28 | 35.87 | 1 |
31 ene 2024 | 36.63 | 37.04 | 36.00 | 37.04 | 36.62 | 55 |
30 ene 2024 | 36.47 | 36.60 | 36.11 | 36.41 | 36.00 | 24 |
29 ene 2024 | 35.56 | 35.89 | 35.37 | 35.38 | 34.98 | 4,179 |
26 ene 2024 | 33.18 | 35.96 | 33.18 | 35.96 | 35.55 | 1,320 |
25 ene 2024 | 28.20 | 32.57 | 28.20 | 32.57 | 32.20 | 233 |
24 ene 2024 | 30.75 | 31.31 | 30.61 | 30.61 | 30.26 | 5 |
23 ene 2024 | 31.52 | 31.61 | 31.14 | 31.14 | 30.79 | 37 |
22 ene 2024 | 30.78 | 31.22 | 30.62 | 30.65 | 30.30 | 16 |
19 ene 2024 | 29.16 | 29.97 | 29.16 | 29.97 | 29.63 | 567 |
18 ene 2024 | 29.82 | 29.82 | 29.07 | 29.13 | 28.80 | 66 |
17 ene 2024 | 30.62 | 30.65 | 30.00 | 30.21 | 29.87 | 19 |
*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. |