Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 46.30 | 47.55 | 46.20 | 46.40 | 46.40 | 326,000 |
27 jun 2024 | 45.50 | 48.00 | 45.50 | 46.15 | 46.15 | 495,000 |
26 jun 2024 | 48.00 | 48.65 | 46.00 | 46.00 | 46.00 | 615,000 |
25 jun 2024 | 45.55 | 49.50 | 45.55 | 46.95 | 46.95 | 1,610,000 |
24 jun 2024 | 46.50 | 46.50 | 45.10 | 45.50 | 45.50 | 368,000 |
21 jun 2024 | 46.95 | 47.00 | 44.90 | 46.75 | 46.75 | 2,104,000 |
20 jun 2024 | 46.95 | 46.95 | 46.20 | 46.95 | 46.95 | 2,695,000 |
19 jun 2024 | 40.00 | 42.70 | 39.90 | 42.70 | 42.70 | 758,000 |
18 jun 2024 | 39.00 | 39.05 | 38.80 | 38.85 | 38.85 | 40,000 |
17 jun 2024 | 38.40 | 39.00 | 38.40 | 38.85 | 38.85 | 64,000 |
14 jun 2024 | 38.30 | 38.50 | 38.00 | 38.40 | 38.40 | 127,000 |
13 jun 2024 | 39.10 | 39.10 | 38.30 | 38.30 | 38.30 | 124,000 |
12 jun 2024 | 39.15 | 39.40 | 38.55 | 38.60 | 38.60 | 134,000 |
11 jun 2024 | 39.95 | 39.95 | 39.00 | 39.30 | 39.30 | 77,000 |
07 jun 2024 | 39.35 | 40.40 | 39.35 | 39.90 | 39.90 | 112,000 |
06 jun 2024 | 40.50 | 40.50 | 39.10 | 39.30 | 39.30 | 124,000 |
05 jun 2024 | 41.10 | 41.25 | 40.10 | 40.40 | 40.40 | 96,000 |
04 jun 2024 | 38.70 | 42.30 | 38.65 | 40.90 | 40.90 | 252,000 |
03 jun 2024 | 39.00 | 39.10 | 38.90 | 38.95 | 38.95 | 51,000 |
31 may 2024 | 39.20 | 39.20 | 38.80 | 38.95 | 38.95 | 56,000 |
30 may 2024 | 39.60 | 39.70 | 39.10 | 39.15 | 39.15 | 60,000 |
29 may 2024 | 39.80 | 39.80 | 39.40 | 39.80 | 39.80 | 48,000 |
28 may 2024 | 39.10 | 39.95 | 39.10 | 39.80 | 39.80 | 120,000 |
27 may 2024 | 38.75 | 39.30 | 38.65 | 39.10 | 39.10 | 90,000 |
24 may 2024 | 38.80 | 39.10 | 38.70 | 38.85 | 38.85 | 88,000 |
23 may 2024 | 39.35 | 39.40 | 39.00 | 39.10 | 39.10 | 95,000 |
22 may 2024 | 39.60 | 40.70 | 39.15 | 39.25 | 39.25 | 252,000 |
21 may 2024 | 39.65 | 39.80 | 39.30 | 39.60 | 39.60 | 24,000 |
20 may 2024 | 39.50 | 39.90 | 39.35 | 39.80 | 39.80 | 60,000 |
17 may 2024 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | 55,000 |
16 may 2024 | 40.05 | 40.10 | 39.40 | 39.60 | 39.60 | 72,000 |
15 may 2024 | 39.60 | 39.95 | 39.40 | 39.60 | 39.60 | 68,000 |
14 may 2024 | 38.75 | 39.15 | 38.75 | 39.15 | 39.15 | 45,000 |
13 may 2024 | 38.95 | 38.95 | 38.25 | 38.40 | 38.40 | 82,000 |
10 may 2024 | 38.70 | 38.90 | 38.20 | 38.90 | 38.90 | 138,000 |
09 may 2024 | 39.10 | 39.25 | 38.10 | 38.45 | 38.45 | 204,000 |
08 may 2024 | 39.50 | 39.50 | 39.10 | 39.25 | 39.25 | 49,000 |
07 may 2024 | 39.85 | 39.85 | 38.95 | 39.50 | 39.50 | 81,000 |
06 may 2024 | 41.20 | 41.20 | 39.25 | 39.45 | 39.45 | 307,000 |
03 may 2024 | 41.30 | 42.80 | 40.90 | 41.00 | 41.00 | 249,000 |
02 may 2024 | 39.10 | 41.30 | 39.10 | 40.90 | 40.90 | 169,000 |
30 abr 2024 | 39.50 | 39.85 | 39.35 | 39.35 | 39.35 | 58,000 |
29 abr 2024 | 38.85 | 40.00 | 38.85 | 39.75 | 39.75 | 65,000 |
26 abr 2024 | 38.60 | 39.50 | 38.60 | 38.70 | 38.70 | 60,000 |
25 abr 2024 | 38.95 | 39.10 | 38.50 | 38.55 | 38.55 | 44,000 |
24 abr 2024 | 38.70 | 38.75 | 38.30 | 38.50 | 38.50 | 77,000 |
23 abr 2024 | 38.85 | 38.85 | 38.30 | 38.35 | 38.35 | 43,000 |
22 abr 2024 | 38.95 | 39.10 | 38.20 | 38.75 | 38.75 | 84,000 |
19 abr 2024 | 39.90 | 39.90 | 37.70 | 38.20 | 38.20 | 169,000 |
18 abr 2024 | 39.80 | 40.40 | 39.80 | 39.80 | 39.80 | 101,000 |
17 abr 2024 | 39.25 | 40.00 | 39.10 | 39.90 | 39.90 | 98,000 |
16 abr 2024 | 39.95 | 39.95 | 37.85 | 38.80 | 38.80 | 235,000 |
15 abr 2024 | 40.40 | 40.90 | 39.80 | 39.85 | 39.85 | 156,000 |
12 abr 2024 | 40.35 | 41.75 | 40.25 | 40.55 | 40.55 | 200,000 |
11 abr 2024 | 42.60 | 42.60 | 40.20 | 40.35 | 40.35 | 338,000 |
10 abr 2024 | 42.25 | 43.20 | 42.00 | 42.30 | 42.30 | 167,000 |
09 abr 2024 | 42.35 | 42.60 | 42.05 | 42.20 | 42.20 | 103,000 |
08 abr 2024 | 42.60 | 42.60 | 42.15 | 42.50 | 42.50 | 26,000 |
03 abr 2024 | 42.40 | 42.60 | 42.05 | 42.25 | 42.25 | 174,000 |
02 abr 2024 | 43.05 | 43.50 | 43.00 | 43.10 | 43.10 | 112,000 |
01 abr 2024 | 43.70 | 43.80 | 43.30 | 43.30 | 43.30 | 81,000 |
29 mar 2024 | 44.05 | 44.45 | 43.50 | 43.60 | 43.60 | 53,000 |
28 mar 2024 | 44.25 | 45.00 | 43.90 | 44.00 | 44.00 | 80,000 |
27 mar 2024 | 43.50 | 44.20 | 43.40 | 44.20 | 44.20 | 77,000 |
26 mar 2024 | 44.50 | 44.50 | 43.15 | 43.30 | 43.30 | 130,000 |
25 mar 2024 | 43.90 | 45.50 | 43.60 | 44.20 | 44.20 | 139,000 |
22 mar 2024 | 42.90 | 43.80 | 42.90 | 43.20 | 43.20 | 29,000 |
21 mar 2024 | 43.70 | 43.80 | 43.00 | 43.15 | 43.15 | 91,000 |
20 mar 2024 | 42.30 | 44.00 | 42.30 | 43.90 | 43.90 | 186,000 |
19 mar 2024 | 42.30 | 42.60 | 41.95 | 42.15 | 42.15 | 121,000 |
18 mar 2024 | 42.65 | 42.80 | 42.20 | 42.30 | 42.30 | 109,000 |
15 mar 2024 | 43.20 | 43.45 | 42.95 | 43.20 | 43.20 | 86,000 |
14 mar 2024 | 44.15 | 44.15 | 42.80 | 43.50 | 43.50 | 237,000 |
13 mar 2024 | 44.40 | 44.65 | 43.55 | 44.15 | 44.15 | 187,000 |
12 mar 2024 | 44.50 | 44.70 | 44.30 | 44.40 | 44.40 | 55,000 |
11 mar 2024 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | 87,000 |
08 mar 2024 | 44.70 | 44.80 | 43.90 | 43.90 | 43.90 | 155,000 |
07 mar 2024 | 45.75 | 45.75 | 43.70 | 44.70 | 44.70 | 372,000 |
06 mar 2024 | 46.05 | 46.30 | 45.20 | 45.40 | 45.40 | 136,000 |
05 mar 2024 | 45.35 | 46.40 | 45.30 | 46.40 | 46.40 | 121,000 |
04 mar 2024 | 45.35 | 45.75 | 45.00 | 45.30 | 45.30 | 129,000 |
01 mar 2024 | 45.75 | 45.85 | 45.45 | 45.60 | 45.60 | 85,000 |
29 feb 2024 | 46.10 | 46.15 | 45.80 | 45.90 | 45.90 | 79,000 |
27 feb 2024 | 47.45 | 47.45 | 46.15 | 46.30 | 46.30 | 76,000 |
26 feb 2024 | 45.70 | 47.30 | 45.70 | 47.25 | 47.25 | 119,000 |
23 feb 2024 | 46.10 | 46.25 | 45.65 | 45.70 | 45.70 | 164,000 |
22 feb 2024 | 46.45 | 46.70 | 46.00 | 46.05 | 46.05 | 84,000 |
21 feb 2024 | 46.70 | 47.00 | 46.25 | 46.35 | 46.35 | 145,000 |
20 feb 2024 | 47.90 | 48.00 | 46.90 | 46.95 | 46.95 | 131,000 |
19 feb 2024 | 47.50 | 47.90 | 47.40 | 47.40 | 47.40 | 115,000 |
16 feb 2024 | 46.60 | 47.55 | 46.60 | 47.15 | 47.15 | 88,000 |
15 feb 2024 | 46.95 | 47.55 | 46.05 | 46.60 | 46.60 | 180,000 |
05 feb 2024 | 46.50 | 47.80 | 46.50 | 47.00 | 47.00 | 114,000 |
02 feb 2024 | 47.00 | 47.10 | 46.20 | 46.45 | 46.45 | 73,000 |
01 feb 2024 | 47.00 | 47.15 | 46.50 | 46.80 | 46.80 | 109,000 |
31 ene 2024 | 47.15 | 47.45 | 46.70 | 46.90 | 46.90 | 176,000 |
30 ene 2024 | 48.50 | 48.50 | 47.25 | 47.30 | 47.30 | 153,000 |
29 ene 2024 | 48.30 | 48.50 | 48.05 | 48.15 | 48.15 | 43,000 |
26 ene 2024 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 28,000 |
25 ene 2024 | 49.90 | 50.00 | 48.10 | 48.30 | 48.30 | 116,000 |
*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. |