Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
13 jun 2024 | 37.85 | 37.85 | 37.85 | 37.69 | 37.69 | 14 |
12 jun 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
11 jun 2024 | 38.15 | 38.15 | 38.15 | 37.72 | 37.72 | 250 |
10 jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
07 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
06 jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
05 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
04 jun 2024 | 37.08 | 37.08 | 37.08 | 37.04 | 37.04 | 150 |
04 jun 2024 | 0.22965 Dividendo | |||||
03 jun 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.45 | - |
31 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.07 | - |
30 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.45 | - |
29 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.37 | - |
28 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.72 | - |
27 may 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.05 | - |
24 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.42 | - |
23 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.00 | - |
22 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.31 | - |
21 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.42 | - |
20 may 2024 | 40.97 | 40.97 | 40.30 | 40.97 | 40.71 | 255 |
17 may 2024 | 39.53 | 40.21 | 39.53 | 40.01 | 39.76 | 105 |
16 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.41 | - |
15 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.63 | - |
14 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.18 | - |
13 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.73 | - |
10 may 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.49 | - |
09 may 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.34 | - |
08 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.52 | - |
07 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.38 | - |
06 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.07 | - |
03 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.58 | - |
02 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
30 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.03 | - |
29 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.44 | - |
26 abr 2024 | 40.05 | 40.05 | 40.05 | 39.93 | 39.68 | 18 |
25 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
24 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | - |
23 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | - |
22 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.14 | - |
19 abr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.48 | - |
18 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.05 | - |
17 abr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.90 | - |
16 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.46 | - |
15 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.72 | - |
12 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.47 | - |
11 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
10 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.96 | - |
09 abr 2024 | 37.17 | 37.17 | 37.17 | 36.47 | 36.25 | 25 |
08 abr 2024 | 37.43 | 37.43 | 37.43 | 36.43 | 36.20 | 110 |
05 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.61 | - |
04 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.42 | - |
03 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.10 | - |
02 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.74 | - |
28 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
27 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - |
26 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.46 | - |
25 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.32 | - |
22 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.24 | - |
21 mar 2024 | 32.26 | 32.26 | 32.26 | 31.84 | 31.64 | 300 |
20 mar 2024 | 31.10 | 31.10 | 31.10 | 30.88 | 30.69 | 300 |
19 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | - |
18 mar 2024 | 31.10 | 31.10 | 31.10 | 31.72 | 31.52 | 50 |
15 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.91 | - |
14 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.42 | - |
13 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.26 | - |
12 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.93 | - |
11 mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.84 | 120 |
08 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.83 | - |
07 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.77 | - |
06 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | - |
05 mar 2024 | 30.94 | 30.94 | 30.94 | 30.74 | 30.55 | 20 |
04 mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | - |
04 mar 2024 | 0.230925 Dividendo | |||||
01 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.15 | - |
29 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.55 | - |
28 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.13 | - |
27 feb 2024 | 27.70 | 27.70 | 27.70 | 27.62 | 27.23 | 40 |
26 feb 2024 | 28.70 | 28.70 | 28.70 | 27.74 | 27.35 | 30 |
23 feb 2024 | 28.70 | 28.70 | 28.58 | 28.50 | 28.10 | 65 |
22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.59 | - |
21 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.05 | - |
20 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.33 | - |
19 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.76 | - |
16 feb 2024 | 30.62 | 30.62 | 30.62 | 30.96 | 30.53 | 50 |
15 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.11 | - |
14 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.42 | - |
13 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.58 | - |
12 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.29 | - |
09 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.86 | - |
08 feb 2024 | 31.40 | 31.40 | 31.40 | 30.94 | 30.51 | 110 |
07 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | - |
06 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.68 | - |
05 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.72 | - |
02 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.08 | - |
01 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.12 | - |
31 ene 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.93 | - |
30 ene 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.31 | - |
29 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.29 | - |
26 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.06 | - |
*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. |