Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
13 jun 2024 | 46.20 | 46.20 | 46.12 | 46.12 | 46.12 | - |
12 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
11 jun 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
10 jun 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
07 jun 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
06 jun 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
05 jun 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
04 jun 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
03 jun 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
31 may 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
30 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
29 may 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
28 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
27 may 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
24 may 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
23 may 2024 | 45.54 | 45.54 | 45.39 | 45.39 | 45.39 | - |
22 may 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
21 may 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
20 may 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
17 may 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
16 may 2024 | 45.33 | 45.33 | 45.10 | 45.10 | 45.10 | 500 |
15 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
14 may 2024 | 41.06 | 41.06 | 41.05 | 41.05 | 41.05 | - |
13 may 2024 | 40.53 | 40.53 | 40.42 | 40.42 | 40.42 | - |
10 may 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
09 may 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
08 may 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
07 may 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
06 may 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
03 may 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
02 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
30 abr 2024 | 40.72 | 40.81 | 40.72 | 40.81 | 40.81 | - |
29 abr 2024 | 38.85 | 39.14 | 38.85 | 39.14 | 39.14 | - |
26 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
25 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
24 abr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
23 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
22 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
19 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
18 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
17 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
16 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
15 abr 2024 | 40.93 | 41.17 | 40.93 | 41.17 | 41.17 | - |
12 abr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
11 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
10 abr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
09 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
08 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
05 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
04 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
03 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
02 abr 2024 | 40.10 | 40.19 | 40.10 | 40.19 | 40.19 | - |
28 mar 2024 | 40.16 | 40.30 | 40.16 | 40.30 | 40.30 | - |
28 mar 2024 | 11.5 Dividendo | |||||
27 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 28.66 | - |
26 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 28.25 | - |
25 mar 2024 | 39.26 | 40.08 | 39.26 | 40.08 | 28.60 | 1,250 |
22 mar 2024 | 40.70 | 40.78 | 40.70 | 40.78 | 29.10 | - |
21 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 28.32 | - |
20 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 28.05 | - |
19 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 28.10 | - |
18 mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 28.16 | - |
15 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 27.76 | - |
14 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.32 | - |
13 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 27.85 | - |
12 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 27.82 | - |
11 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 28.12 | - |
08 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 27.69 | - |
07 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 27.38 | - |
06 mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 26.78 | - |
05 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 27.15 | - |
04 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 27.50 | - |
01 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 27.13 | - |
29 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 26.38 | - |
28 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 26.53 | - |
27 feb 2024 | 36.42 | 36.48 | 36.42 | 36.48 | 26.03 | - |
26 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 26.26 | - |
23 feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 25.91 | - |
22 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.72 | - |
21 feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 25.89 | - |
20 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 25.56 | - |
19 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
16 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 27.26 | - |
15 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
14 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.46 | - |
13 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 27.79 | - |
12 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 25.68 | - |
09 feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
08 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 25.83 | - |
07 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 25.63 | - |
06 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 25.22 | - |
05 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 25.62 | - |
02 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 26.15 | - |
01 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 26.32 | - |
31 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.22 | - |
30 ene 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.09 | - |
29 ene 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 26.25 | - |
26 ene 2024 | 36.54 | 36.60 | 36.54 | 36.60 | 26.12 | - |
25 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
*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. |