Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 37.54 | 37.54 | 37.27 | 37.47 | 37.47 | 57 |
04 jun 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
04 jun 2024 | 0.25 Dividendo | |||||
03 jun 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.96 | - |
31 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.96 | - |
30 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.96 | - |
29 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.96 | - |
28 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.96 | - |
27 may 2024 | 39.00 | 39.17 | 39.00 | 39.21 | 38.96 | 64 |
24 may 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.29 | - |
23 may 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.29 | - |
22 may 2024 | 40.08 | 40.08 | 40.08 | 39.54 | 39.29 | 86 |
21 may 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.75 | - |
20 may 2024 | 40.70 | 40.70 | 40.70 | 41.01 | 40.75 | 100 |
17 may 2024 | 39.67 | 39.67 | 39.67 | 40.01 | 39.76 | 50 |
16 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.17 | - |
15 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.17 | - |
14 may 2024 | 39.42 | 39.82 | 39.42 | 39.42 | 39.17 | 27 |
13 may 2024 | 39.20 | 39.42 | 39.20 | 38.94 | 38.69 | 340 |
10 may 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.36 | - |
09 may 2024 | 39.12 | 39.12 | 39.12 | 39.61 | 39.36 | 129 |
08 may 2024 | 38.75 | 38.75 | 38.75 | 38.76 | 38.52 | 54 |
07 may 2024 | 38.35 | 38.35 | 38.35 | 38.58 | 38.33 | 300 |
06 may 2024 | 38.18 | 38.40 | 38.18 | 38.31 | 38.07 | 104 |
03 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.00 | - |
02 may 2024 | 37.97 | 37.97 | 37.97 | 38.24 | 38.00 | 14 |
30 abr 2024 | 38.49 | 39.31 | 38.35 | 38.31 | 38.06 | 903 |
29 abr 2024 | 39.88 | 39.88 | 39.82 | 39.69 | 39.44 | 116 |
26 abr 2024 | 40.22 | 40.50 | 40.12 | 39.87 | 39.61 | 763 |
25 abr 2024 | 38.07 | 38.83 | 38.07 | 39.51 | 39.26 | 180 |
24 abr 2024 | 35.12 | 35.17 | 35.02 | 35.61 | 35.38 | 146 |
23 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.26 | - |
22 abr 2024 | 35.79 | 35.79 | 35.76 | 35.49 | 35.26 | 350 |
19 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.98 | - |
18 abr 2024 | 36.38 | 36.53 | 36.01 | 36.22 | 35.98 | 353 |
17 abr 2024 | 36.01 | 36.01 | 36.01 | 36.10 | 35.87 | 50 |
16 abr 2024 | 35.83 | 35.83 | 35.83 | 35.63 | 35.40 | 460 |
15 abr 2024 | 36.79 | 36.79 | 36.43 | 35.95 | 35.72 | 60 |
12 abr 2024 | 37.42 | 37.42 | 37.41 | 37.69 | 37.45 | 143 |
11 abr 2024 | 36.62 | 36.62 | 36.22 | 35.82 | 35.59 | 86 |
10 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.21 | - |
09 abr 2024 | 36.86 | 37.13 | 36.69 | 36.44 | 36.21 | 530 |
08 abr 2024 | 36.98 | 37.31 | 36.50 | 36.44 | 36.20 | 910 |
05 abr 2024 | 35.14 | 35.89 | 35.01 | 35.83 | 35.61 | 844 |
04 abr 2024 | 34.45 | 34.45 | 34.45 | 34.51 | 34.28 | 15 |
03 abr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.74 | - |
02 abr 2024 | 35.45 | 35.45 | 34.35 | 33.96 | 33.74 | 293 |
28 mar 2024 | 33.20 | 33.24 | 32.84 | 33.42 | 33.21 | 781 |
27 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.32 | - |
26 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.32 | - |
25 mar 2024 | 31.64 | 31.64 | 31.30 | 31.52 | 31.32 | 197 |
22 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.66 | - |
21 mar 2024 | 32.26 | 32.26 | 32.14 | 31.86 | 31.66 | 444 |
20 mar 2024 | 31.00 | 31.00 | 31.00 | 30.98 | 30.78 | 54 |
19 mar 2024 | 31.78 | 31.78 | 31.78 | 31.00 | 30.80 | 2 |
18 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.94 | - |
15 mar 2024 | 31.02 | 31.02 | 31.02 | 31.14 | 30.94 | 103 |
14 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.22 | - |
13 mar 2024 | 31.18 | 31.28 | 31.18 | 31.42 | 31.22 | 278 |
12 mar 2024 | 32.14 | 32.14 | 31.36 | 31.12 | 30.92 | 223 |
11 mar 2024 | 31.02 | 31.02 | 31.02 | 32.04 | 31.84 | 25 |
08 mar 2024 | 31.30 | 31.30 | 31.30 | 31.04 | 30.84 | 200 |
07 mar 2024 | 31.40 | 31.40 | 31.40 | 30.94 | 30.74 | 31 |
06 mar 2024 | 30.92 | 31.40 | 30.92 | 31.18 | 30.98 | 105 |
05 mar 2024 | 30.86 | 31.24 | 30.86 | 30.74 | 30.54 | 95 |
04 mar 2024 | 29.50 | 29.60 | 29.30 | 30.14 | 29.95 | 1,041 |
04 mar 2024 | 0.25 Dividendo | |||||
01 mar 2024 | 28.64 | 28.64 | 28.64 | 29.52 | 29.08 | 25 |
29 feb 2024 | 28.66 | 28.66 | 28.66 | 28.96 | 28.53 | 30 |
28 feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.25 | - |
27 feb 2024 | 27.86 | 27.88 | 27.86 | 27.66 | 27.25 | 90 |
26 feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.10 | - |
23 feb 2024 | 28.56 | 28.80 | 28.48 | 28.52 | 28.10 | 393 |
22 feb 2024 | 30.94 | 30.96 | 29.44 | 28.98 | 28.55 | 555 |
21 feb 2024 | 30.66 | 30.66 | 30.66 | 30.48 | 30.03 | 70 |
20 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
19 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
16 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
15 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
14 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
13 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | 17 |
12 feb 2024 | 30.58 | 30.58 | 30.58 | 30.72 | 30.27 | 5 |
09 feb 2024 | 31.14 | 31.14 | 31.14 | 30.26 | 29.81 | 10 |
08 feb 2024 | 31.04 | 31.04 | 31.04 | 30.94 | 30.48 | 50 |
07 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.70 | - |
06 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.70 | - |
05 feb 2024 | 31.82 | 31.82 | 31.80 | 31.16 | 30.70 | 45 |
02 feb 2024 | 32.12 | 32.12 | 32.12 | 31.52 | 31.05 | 25 |
01 feb 2024 | 32.28 | 32.28 | 32.28 | 32.56 | 32.08 | 312 |
31 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.03 | - |
30 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.03 | - |
29 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.03 | - |
26 ene 2024 | 31.96 | 31.96 | 31.96 | 31.50 | 31.03 | 50 |
25 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.37 | - |
24 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.37 | - |
23 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.37 | - |
22 ene 2024 | 31.70 | 31.70 | 31.70 | 31.84 | 31.37 | 100 |
19 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.76 | - |
18 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.76 | - |
17 ene 2024 | 32.74 | 32.74 | 32.74 | 32.24 | 31.76 | 1,179 |
*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. |