Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 43.36 | 43.36 | 42.58 | 42.68 | 42.68 | 1,727 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 42.45 | 42.78 | 42.44 | 42.47 | 42.47 | 3,994 |
27 jun 2024 | 42.30 | 42.92 | 42.34 | 42.38 | 42.38 | 285,672 |
26 jun 2024 | 43.20 | 43.26 | 42.54 | 42.63 | 42.63 | 13,477 |
25 jun 2024 | 43.64 | 43.76 | 43.14 | 43.13 | 43.13 | 405,029 |
24 jun 2024 | 43.20 | 43.86 | 43.28 | 43.84 | 43.84 | 4,048 |
21 jun 2024 | 43.60 | 43.70 | 43.36 | 43.42 | 43.42 | 284,484 |
20 jun 2024 | 43.30 | 43.70 | 43.22 | 43.44 | 43.44 | 16,140 |
19 jun 2024 | 42.65 | 43.76 | 42.74 | 43.38 | 43.38 | 11,144 |
18 jun 2024 | 42.41 | 42.78 | 42.36 | 42.65 | 42.65 | 3,209,342 |
17 jun 2024 | 42.22 | 42.44 | 42.10 | 42.26 | 42.26 | 2,655,928 |
14 jun 2024 | 42.79 | 42.94 | 41.78 | 42.08 | 42.08 | 516,879 |
13 jun 2024 | 43.40 | 43.56 | 42.76 | 42.75 | 42.75 | 35,571 |
12 jun 2024 | 42.99 | 43.86 | 43.24 | 43.68 | 43.68 | 1,072,882 |
11 jun 2024 | 43.72 | 44.08 | 43.48 | 43.56 | 43.56 | 652,753 |
10 jun 2024 | 43.50 | 43.78 | 43.06 | 43.60 | 43.60 | 28,458 |
07 jun 2024 | 43.76 | 44.14 | 43.52 | 43.70 | 43.70 | 82,757 |
06 jun 2024 | 43.82 | 44.28 | 43.50 | 44.01 | 44.01 | 14,713 |
05 jun 2024 | 44.25 | 44.48 | 43.80 | 43.96 | 43.96 | 6,449 |
05 jun 2024 | 1.75 Dividendo | |||||
04 jun 2024 | 45.99 | 46.24 | 45.54 | 45.69 | 43.94 | 334,843 |
03 jun 2024 | 45.99 | 46.54 | 45.90 | 46.50 | 44.72 | 17,646 |
31 may 2024 | 45.91 | 46.18 | 45.70 | 45.89 | 44.13 | 53,488 |
30 may 2024 | 47.00 | 47.14 | 45.76 | 45.91 | 44.15 | 27,762 |
29 may 2024 | 47.23 | 47.86 | 46.58 | 47.04 | 45.24 | 175,300 |
28 may 2024 | 47.97 | 48.34 | 47.32 | 47.45 | 45.63 | 1,234,507 |
24 may 2024 | 47.16 | 48.44 | 46.88 | 48.40 | 46.55 | 19,276 |
23 may 2024 | 47.31 | 47.82 | 46.88 | 47.55 | 45.73 | 6,325 |
22 may 2024 | 47.47 | 47.56 | 47.08 | 47.33 | 45.52 | 1,827,836 |
21 may 2024 | 47.00 | 47.80 | 47.06 | 47.47 | 45.65 | 117,469 |
20 may 2024 | 46.88 | 47.46 | 47.06 | 47.43 | 45.61 | 19,261 |
17 may 2024 | 45.99 | 46.84 | 46.12 | 46.80 | 45.01 | 19,653 |
16 may 2024 | 45.58 | 46.40 | 45.62 | 46.27 | 44.50 | 1,187,672 |
15 may 2024 | 45.10 | 45.64 | 45.42 | 45.63 | 43.88 | 360,796 |
14 may 2024 | 45.16 | 45.96 | 45.20 | 45.46 | 43.72 | 168,304 |
13 may 2024 | 45.77 | 46.16 | 45.56 | 45.69 | 43.94 | 26,448 |
10 may 2024 | 45.28 | 45.80 | 44.82 | 45.77 | 44.02 | 221,572 |
09 may 2024 | 44.65 | 45.20 | 44.84 | 45.16 | 43.43 | 426,268 |
08 may 2024 | 44.19 | 44.82 | 44.06 | 44.77 | 43.06 | 48,383 |
07 may 2024 | 43.82 | 44.30 | 43.88 | 44.27 | 42.57 | 13,242 |
03 may 2024 | 42.83 | 43.24 | 42.80 | 43.03 | 41.38 | 21,672 |
02 may 2024 | 43.09 | 43.28 | 42.92 | 42.97 | 41.32 | 732,850 |
01 may 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 41.44 | - |
30 abr 2024 | 43.30 | 43.70 | 42.98 | 43.09 | 41.44 | 83,770 |
29 abr 2024 | 43.32 | 43.50 | 42.82 | 43.44 | 41.78 | 57,740 |
26 abr 2024 | 43.36 | 43.70 | 43.41 | 43.46 | 41.80 | 285,477 |
25 abr 2024 | 43.74 | 44.14 | 42.14 | 43.30 | 41.64 | 76,492 |
24 abr 2024 | 43.70 | 44.20 | 43.66 | 43.68 | 42.01 | 60,298 |
23 abr 2024 | 43.94 | 44.28 | 43.56 | 44.09 | 42.40 | 107,323 |
22 abr 2024 | 43.44 | 43.96 | 43.46 | 43.86 | 42.18 | 57,144 |
19 abr 2024 | 42.75 | 43.28 | 42.58 | 43.22 | 41.56 | 75,460 |
18 abr 2024 | 42.99 | 43.26 | 42.86 | 43.22 | 41.56 | 98,407 |
17 abr 2024 | 42.83 | 43.38 | 42.68 | 43.07 | 41.42 | 85,371 |
16 abr 2024 | 43.30 | 43.32 | 42.74 | 42.87 | 41.23 | 167,973 |
15 abr 2024 | 42.85 | 44.14 | 43.26 | 43.76 | 42.08 | 183,713 |
12 abr 2024 | 42.43 | 42.78 | 42.32 | 42.43 | 40.80 | 101,461 |
11 abr 2024 | 42.59 | 42.74 | 42.24 | 42.38 | 40.76 | 145,707 |
10 abr 2024 | 42.79 | 43.10 | 42.58 | 42.79 | 41.15 | 42,126 |
09 abr 2024 | 42.89 | 43.24 | 42.78 | 42.81 | 41.17 | 54,634 |
08 abr 2024 | 42.63 | 43.02 | 42.36 | 42.99 | 41.34 | 43,280 |
05 abr 2024 | 42.81 | 42.90 | 42.64 | 42.75 | 41.11 | 75,301 |
04 abr 2024 | 42.99 | 43.38 | 42.96 | 43.30 | 41.64 | 48,806 |
03 abr 2024 | 42.97 | 43.20 | 42.94 | 43.07 | 41.42 | 555,631 |
02 abr 2024 | 42.61 | 43.30 | 42.70 | 42.97 | 41.32 | 119,772 |
28 mar 2024 | 42.97 | 43.22 | 42.69 | 42.97 | 41.32 | 200,267 |
27 mar 2024 | 41.75 | 42.96 | 42.06 | 42.92 | 41.27 | 122,867 |
26 mar 2024 | 41.75 | 41.99 | 41.20 | 41.96 | 40.35 | 90,501 |
25 mar 2024 | 41.00 | 41.70 | 41.24 | 41.53 | 39.93 | 143,461 |
22 mar 2024 | 40.58 | 40.89 | 40.51 | 40.78 | 39.21 | 73,623 |
21 mar 2024 | 40.67 | 41.03 | 40.61 | 40.74 | 39.18 | 111,429 |
20 mar 2024 | 40.20 | 40.61 | 40.27 | 40.60 | 39.05 | 61,953 |
19 mar 2024 | 40.17 | 40.54 | 40.15 | 40.51 | 38.95 | 115,118 |
18 mar 2024 | 39.52 | 40.14 | 39.37 | 40.06 | 38.53 | 84,009 |
15 mar 2024 | 39.25 | 40.02 | 39.30 | 39.51 | 38.00 | 613,272 |
14 mar 2024 | 39.35 | 39.78 | 39.08 | 39.34 | 37.83 | 147,056 |
13 mar 2024 | 39.69 | 40.24 | 39.39 | 39.51 | 38.00 | 212,425 |
12 mar 2024 | 38.85 | 39.55 | 38.80 | 39.43 | 37.92 | 148,831 |
11 mar 2024 | 38.77 | 39.15 | 38.56 | 38.88 | 37.40 | 139,131 |
08 mar 2024 | 38.85 | 39.09 | 38.32 | 38.96 | 37.46 | 475,723 |
07 mar 2024 | 38.45 | 38.87 | 38.27 | 38.61 | 37.13 | 118,879 |
06 mar 2024 | 38.08 | 38.52 | 38.15 | 38.31 | 36.84 | 87,840 |
05 mar 2024 | 37.60 | 38.19 | 37.50 | 38.13 | 36.67 | 94,544 |
04 mar 2024 | 38.83 | 38.81 | 37.61 | 37.62 | 36.18 | 147,219 |
01 mar 2024 | 39.30 | 39.57 | 38.83 | 38.85 | 37.37 | 108,763 |
29 feb 2024 | 38.29 | 39.34 | 38.16 | 39.19 | 37.68 | 167,357 |
28 feb 2024 | 39.56 | 40.30 | 37.22 | 38.06 | 36.60 | 211,144 |
27 feb 2024 | 39.54 | 39.52 | 39.05 | 39.43 | 37.92 | 102,234 |
26 feb 2024 | 39.79 | 39.84 | 39.57 | 39.63 | 38.12 | 55,503 |
23 feb 2024 | 39.92 | 40.05 | 39.68 | 40.07 | 38.54 | 30,963 |
22 feb 2024 | 39.92 | 40.32 | 40.01 | 40.08 | 38.54 | 47,800 |
21 feb 2024 | 39.37 | 39.87 | 39.12 | 39.69 | 38.17 | 50,374 |
20 feb 2024 | 38.81 | 39.36 | 39.08 | 39.30 | 37.79 | 100,003 |
19 feb 2024 | 39.12 | 39.13 | 38.81 | 39.10 | 37.61 | 122,590 |
16 feb 2024 | 38.76 | 39.31 | 38.98 | 39.08 | 37.59 | 42,603 |
15 feb 2024 | 38.57 | 39.01 | 38.49 | 38.96 | 37.46 | 63,537 |
14 feb 2024 | 38.53 | 38.69 | 38.36 | 38.53 | 37.05 | 259,782 |
13 feb 2024 | 38.41 | 38.90 | 38.45 | 38.50 | 37.03 | 109,234 |
12 feb 2024 | 38.01 | 38.50 | 37.70 | 38.47 | 37.00 | 92,173 |
09 feb 2024 | 37.68 | 38.09 | 37.70 | 37.93 | 36.48 | 193,675 |
*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. |