Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 40.48 | 40.94 | 40.46 | 40.92 | 40.92 | 2,161 |
26 jun 2024 | 40.22 | 40.80 | 40.14 | 40.64 | 40.64 | 1,973 |
25 jun 2024 | 39.77 | 40.64 | 39.66 | 40.29 | 40.29 | 4,769 |
24 jun 2024 | 39.27 | 39.84 | 39.20 | 39.66 | 39.66 | 2,033 |
21 jun 2024 | 39.73 | 39.80 | 39.16 | 39.24 | 39.24 | 46,823 |
20 jun 2024 | 39.31 | 39.74 | 39.30 | 39.72 | 39.72 | 10,666 |
19 jun 2024 | 39.39 | 39.78 | 39.14 | 39.39 | 39.39 | 18,579 |
18 jun 2024 | 39.08 | 39.38 | 38.84 | 39.08 | 39.08 | 5,334 |
17 jun 2024 | 39.17 | 39.38 | 38.74 | 38.74 | 38.74 | 2,567 |
14 jun 2024 | 39.38 | 39.48 | 38.60 | 38.94 | 38.94 | 703,313 |
13 jun 2024 | 40.44 | 40.50 | 39.00 | 39.10 | 39.10 | 9,010 |
12 jun 2024 | 41.20 | 41.24 | 40.40 | 40.75 | 40.75 | 4,410 |
11 jun 2024 | 41.91 | 42.02 | 41.02 | 41.40 | 41.40 | 198,104 |
10 jun 2024 | 40.88 | 41.76 | 40.84 | 41.75 | 41.75 | 38,241 |
07 jun 2024 | 41.31 | 41.38 | 40.88 | 40.85 | 40.85 | 39,970 |
06 jun 2024 | 41.28 | 41.32 | 40.66 | 40.88 | 40.88 | 33,218 |
05 jun 2024 | 40.51 | 41.48 | 40.08 | 41.07 | 41.07 | 44,450 |
05 jun 2024 | 2.1 Dividendo | |||||
04 jun 2024 | 45.86 | 46.38 | 44.84 | 45.24 | 43.14 | 50,480 |
03 jun 2024 | 46.45 | 46.90 | 45.96 | 46.04 | 43.90 | 65,037 |
31 may 2024 | 45.59 | 46.24 | 45.08 | 45.92 | 43.79 | 412,808 |
30 may 2024 | 45.85 | 45.82 | 45.14 | 45.55 | 43.44 | 434,125 |
29 may 2024 | 46.62 | 46.80 | 45.44 | 45.65 | 43.53 | 9,327 |
28 may 2024 | 46.95 | 47.02 | 46.40 | 46.44 | 44.28 | 464 |
24 may 2024 | 46.79 | 46.84 | 46.26 | 46.72 | 44.55 | 364,884 |
23 may 2024 | 46.56 | 47.10 | 46.50 | 46.70 | 44.53 | 6,112 |
22 may 2024 | 47.78 | 47.90 | 46.42 | 46.58 | 44.42 | 35,494 |
21 may 2024 | 47.67 | 48.12 | 47.54 | 47.72 | 45.50 | 48,624 |
20 may 2024 | 47.48 | 47.98 | 47.44 | 47.45 | 45.25 | 3,077 |
17 may 2024 | 46.61 | 47.52 | 46.48 | 47.25 | 45.06 | 2,797 |
16 may 2024 | 47.23 | 47.32 | 46.66 | 46.99 | 44.81 | 8,349 |
15 may 2024 | 47.66 | 47.68 | 46.76 | 46.94 | 44.76 | 3,783 |
14 may 2024 | 47.45 | 47.68 | 47.22 | 47.69 | 45.48 | 235 |
13 may 2024 | 47.09 | 47.42 | 46.98 | 47.13 | 44.94 | 2,051 |
10 may 2024 | 46.51 | 47.28 | 46.44 | 46.86 | 44.68 | 9,636 |
09 may 2024 | 45.22 | 46.58 | 45.12 | 46.38 | 44.23 | 23,844 |
08 may 2024 | 44.95 | 45.40 | 44.58 | 45.25 | 43.15 | 43,347 |
07 may 2024 | 44.28 | 44.92 | 44.24 | 44.76 | 42.68 | 1,299 |
03 may 2024 | 44.08 | 44.54 | 43.78 | 44.27 | 42.22 | 16,868 |
02 may 2024 | 43.75 | 43.96 | 43.96 | 43.94 | 41.90 | 24,054 |
01 may 2024 | 44.68 | 44.68 | 44.68 | 44.69 | 42.62 | 400 |
30 abr 2024 | 45.02 | 45.86 | 43.70 | 44.69 | 42.62 | 38,644 |
29 abr 2024 | 43.46 | 43.74 | 43.30 | 43.56 | 41.54 | 98,641 |
26 abr 2024 | 43.61 | 43.80 | 43.16 | 43.49 | 41.47 | 3,325 |
25 abr 2024 | 43.33 | 43.67 | 43.06 | 43.48 | 41.46 | 78,425 |
24 abr 2024 | 43.86 | 43.92 | 43.08 | 43.15 | 41.15 | 18,418 |
23 abr 2024 | 43.75 | 43.90 | 43.53 | 43.56 | 41.54 | 260,571 |
22 abr 2024 | 43.67 | 43.68 | 43.22 | 43.55 | 41.53 | 37,273 |
19 abr 2024 | 43.87 | 44.12 | 43.16 | 43.57 | 41.55 | 2,848 |
18 abr 2024 | 44.06 | 44.10 | 43.62 | 43.95 | 41.91 | 427,171 |
17 abr 2024 | 43.96 | 44.20 | 43.76 | 44.09 | 42.04 | 316,611 |
16 abr 2024 | 44.25 | 44.44 | 43.58 | 43.72 | 41.69 | 230,496 |
15 abr 2024 | 44.95 | 45.00 | 44.36 | 44.44 | 42.38 | 159,630 |
12 abr 2024 | 43.84 | 45.00 | 43.90 | 44.86 | 42.78 | 55,143 |
11 abr 2024 | 43.61 | 44.33 | 43.50 | 43.66 | 41.63 | 28,624 |
10 abr 2024 | 44.06 | 44.14 | 42.88 | 43.64 | 41.61 | 117,631 |
09 abr 2024 | 45.14 | 45.20 | 43.86 | 44.28 | 42.22 | 611,688 |
08 abr 2024 | 45.16 | 45.33 | 44.96 | 45.18 | 43.08 | 99,516 |
05 abr 2024 | 44.75 | 45.58 | 44.74 | 45.13 | 43.04 | 89,598 |
04 abr 2024 | 44.74 | 44.98 | 44.42 | 44.88 | 42.80 | 155,830 |
03 abr 2024 | 44.38 | 44.88 | 44.24 | 44.29 | 42.23 | 306,229 |
02 abr 2024 | 44.01 | 44.92 | 43.98 | 44.79 | 42.71 | 816,166 |
28 mar 2024 | 43.44 | 43.87 | 43.23 | 43.79 | 41.76 | 194,136 |
27 mar 2024 | 43.14 | 43.19 | 42.90 | 43.17 | 41.16 | 181,868 |
26 mar 2024 | 43.31 | 43.57 | 43.18 | 43.28 | 41.27 | 145,141 |
25 mar 2024 | 43.04 | 43.44 | 42.95 | 43.08 | 41.09 | 451,974 |
22 mar 2024 | 42.51 | 43.48 | 42.41 | 43.38 | 41.37 | 271,765 |
21 mar 2024 | 42.85 | 43.11 | 42.46 | 42.49 | 40.51 | 41,617 |
20 mar 2024 | 42.08 | 42.79 | 42.05 | 42.51 | 40.54 | 4,452 |
19 mar 2024 | 41.83 | 42.33 | 41.77 | 42.01 | 40.06 | 152,974 |
18 mar 2024 | 41.60 | 42.06 | 41.54 | 41.97 | 40.02 | 91,775 |
15 mar 2024 | 41.74 | 42.22 | 41.38 | 41.56 | 39.64 | 233,694 |
14 mar 2024 | 41.39 | 41.67 | 41.10 | 41.48 | 39.55 | 50,320 |
13 mar 2024 | 40.49 | 41.50 | 40.38 | 41.22 | 39.31 | 214,416 |
12 mar 2024 | 40.35 | 40.83 | 40.29 | 40.35 | 38.47 | 39,843 |
11 mar 2024 | 40.00 | 40.21 | 39.82 | 39.90 | 38.05 | 10,343 |
08 mar 2024 | 40.37 | 40.47 | 39.91 | 39.94 | 38.09 | 15,221 |
07 mar 2024 | 40.65 | 40.68 | 39.94 | 40.33 | 38.45 | 154,073 |
06 mar 2024 | 40.62 | 41.04 | 40.41 | 40.82 | 38.93 | 819,225 |
05 mar 2024 | 40.54 | 40.84 | 40.07 | 40.59 | 38.71 | 142,568 |
04 mar 2024 | 40.94 | 41.31 | 40.72 | 40.83 | 38.93 | 60,912 |
01 mar 2024 | 41.05 | 41.07 | 40.80 | 40.97 | 39.07 | 490,834 |
29 feb 2024 | 40.53 | 41.01 | 40.38 | 40.85 | 38.95 | 409,714 |
28 feb 2024 | 40.82 | 40.89 | 40.40 | 40.76 | 38.86 | 32,066 |
27 feb 2024 | 40.35 | 41.10 | 40.28 | 40.88 | 38.99 | 638,294 |
26 feb 2024 | 40.62 | 40.65 | 40.16 | 40.42 | 38.54 | 69,457 |
23 feb 2024 | 41.31 | 41.50 | 40.39 | 40.49 | 38.61 | 158,776 |
22 feb 2024 | 41.83 | 42.36 | 41.37 | 41.65 | 39.71 | 11,035 |
21 feb 2024 | 41.04 | 41.95 | 40.75 | 41.85 | 39.90 | 44,863 |
20 feb 2024 | 41.08 | 41.66 | 40.80 | 41.16 | 39.25 | 47,034 |
19 feb 2024 | 40.85 | 41.47 | 40.62 | 40.97 | 39.06 | 11,108 |
16 feb 2024 | 40.40 | 41.10 | 40.25 | 41.10 | 39.19 | 23,086 |
15 feb 2024 | 40.12 | 40.43 | 39.63 | 40.11 | 38.25 | 38,108 |
14 feb 2024 | 40.34 | 40.54 | 39.96 | 40.04 | 38.19 | 76,229 |
13 feb 2024 | 40.10 | 40.72 | 40.05 | 40.17 | 38.30 | 105,154 |
12 feb 2024 | 39.67 | 40.05 | 39.25 | 39.76 | 37.91 | 38,969 |
09 feb 2024 | 39.93 | 40.04 | 39.35 | 39.53 | 37.69 | 40,635 |
08 feb 2024 | 40.00 | 39.99 | 39.26 | 39.73 | 37.89 | 29,276 |
07 feb 2024 | 40.08 | 40.27 | 39.62 | 39.72 | 37.88 | 47,812 |
06 feb 2024 | 40.12 | 40.62 | 40.01 | 40.06 | 38.21 | 41,573 |
*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. |