Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 44.52 | 45.67 | 44.52 | 45.67 | 45.67 | 495,438 |
05 jun 2024 | 44.54 | 44.77 | 44.39 | 44.39 | 44.39 | 333,163 |
04 jun 2024 | 45.24 | 45.24 | 44.31 | 44.39 | 44.39 | 576,719 |
03 jun 2024 | 44.80 | 45.57 | 44.38 | 45.48 | 45.48 | 568,754 |
31 may 2024 | 45.01 | 45.29 | 44.40 | 44.40 | 44.40 | 2,305,135 |
31 may 2024 | 1.81 Dividendo | |||||
30 may 2024 | 46.40 | 47.15 | 46.40 | 46.68 | 44.87 | 779,132 |
29 may 2024 | 46.50 | 46.83 | 46.28 | 46.50 | 44.70 | 536,355 |
28 may 2024 | 47.37 | 47.50 | 46.16 | 46.62 | 44.81 | 894,499 |
27 may 2024 | 47.87 | 47.90 | 47.68 | 47.70 | 45.85 | 179,058 |
24 may 2024 | 47.60 | 48.02 | 47.45 | 47.80 | 45.95 | 353,447 |
23 may 2024 | 48.45 | 48.66 | 47.93 | 47.95 | 46.09 | 318,128 |
22 may 2024 | 48.69 | 48.79 | 48.42 | 48.42 | 46.54 | 331,392 |
21 may 2024 | 48.60 | 48.75 | 48.30 | 48.75 | 46.86 | 237,006 |
20 may 2024 | 48.63 | 48.97 | 48.58 | 48.76 | 46.87 | 233,638 |
17 may 2024 | 48.58 | 48.74 | 48.43 | 48.54 | 46.66 | 334,661 |
16 may 2024 | 48.33 | 48.72 | 48.33 | 48.61 | 46.73 | 433,125 |
15 may 2024 | 47.69 | 48.37 | 47.68 | 48.29 | 46.42 | 430,027 |
14 may 2024 | 47.63 | 47.83 | 46.51 | 47.52 | 45.68 | 1,179,398 |
13 may 2024 | 48.79 | 49.15 | 48.44 | 48.60 | 46.72 | 490,075 |
10 may 2024 | 48.50 | 49.16 | 48.50 | 48.68 | 46.79 | 396,923 |
09 may 2024 | 48.17 | 48.70 | 48.13 | 48.32 | 46.45 | 375,095 |
08 may 2024 | 47.95 | 48.24 | 47.58 | 48.12 | 46.25 | 326,331 |
07 may 2024 | 47.20 | 48.16 | 47.19 | 47.98 | 46.12 | 568,546 |
06 may 2024 | 46.73 | 47.57 | 46.70 | 47.11 | 45.28 | 416,063 |
03 may 2024 | 46.80 | 46.97 | 46.31 | 46.49 | 44.69 | 331,520 |
02 may 2024 | 47.03 | 47.21 | 46.62 | 46.66 | 44.85 | 387,045 |
30 abr 2024 | 46.95 | 47.17 | 46.74 | 46.97 | 45.15 | 391,526 |
29 abr 2024 | 46.48 | 46.90 | 46.24 | 46.79 | 44.98 | 319,324 |
26 abr 2024 | 46.79 | 46.81 | 46.35 | 46.35 | 44.55 | 272,415 |
25 abr 2024 | 46.48 | 46.74 | 46.26 | 46.32 | 44.52 | 341,165 |
24 abr 2024 | 46.66 | 46.79 | 46.19 | 46.40 | 44.60 | 418,993 |
23 abr 2024 | 46.71 | 47.03 | 46.51 | 46.57 | 44.76 | 586,234 |
22 abr 2024 | 45.94 | 46.65 | 45.91 | 46.51 | 44.71 | 382,830 |
19 abr 2024 | 45.35 | 45.68 | 44.90 | 45.65 | 43.88 | 398,072 |
18 abr 2024 | 45.31 | 45.71 | 45.20 | 45.50 | 43.74 | 400,862 |
17 abr 2024 | 44.67 | 45.46 | 44.67 | 44.95 | 43.21 | 386,898 |
16 abr 2024 | 44.84 | 44.84 | 44.32 | 44.59 | 42.86 | 355,868 |
15 abr 2024 | 45.29 | 45.63 | 45.17 | 45.17 | 43.42 | 286,876 |
12 abr 2024 | 45.18 | 45.56 | 45.02 | 45.12 | 43.37 | 383,640 |
11 abr 2024 | 45.74 | 45.86 | 44.55 | 45.02 | 43.27 | 513,196 |
10 abr 2024 | 45.86 | 46.11 | 45.48 | 45.84 | 44.06 | 334,257 |
09 abr 2024 | 45.90 | 46.11 | 45.38 | 45.52 | 43.75 | 386,661 |
08 abr 2024 | 44.98 | 45.90 | 44.88 | 45.90 | 44.12 | 470,007 |
05 abr 2024 | 45.48 | 45.48 | 44.66 | 45.01 | 43.26 | 477,646 |
04 abr 2024 | 45.27 | 45.99 | 45.24 | 45.72 | 43.95 | 430,360 |
03 abr 2024 | 45.00 | 45.36 | 44.85 | 45.13 | 43.38 | 342,196 |
02 abr 2024 | 45.36 | 45.65 | 44.93 | 45.02 | 43.27 | 605,437 |
28 mar 2024 | 44.80 | 45.39 | 44.75 | 45.39 | 43.63 | 663,046 |
27 mar 2024 | 44.44 | 45.04 | 44.44 | 44.80 | 43.06 | 501,262 |
26 mar 2024 | 43.91 | 44.49 | 43.89 | 44.43 | 42.71 | 376,567 |
25 mar 2024 | 43.70 | 44.10 | 43.70 | 43.88 | 42.18 | 372,215 |
22 mar 2024 | 43.65 | 43.99 | 43.57 | 43.72 | 42.02 | 292,342 |
21 mar 2024 | 43.63 | 43.99 | 43.22 | 43.62 | 41.93 | 494,190 |
20 mar 2024 | 42.25 | 43.20 | 42.22 | 43.20 | 41.52 | 452,359 |
19 mar 2024 | 42.49 | 42.55 | 41.93 | 42.38 | 40.74 | 396,292 |
18 mar 2024 | 42.40 | 42.92 | 42.40 | 42.54 | 40.89 | 299,538 |
15 mar 2024 | 42.19 | 42.67 | 42.08 | 42.40 | 40.76 | 1,154,012 |
14 mar 2024 | 42.60 | 42.91 | 41.98 | 42.15 | 40.52 | 550,772 |
13 mar 2024 | 42.75 | 42.85 | 42.49 | 42.59 | 40.94 | 457,429 |
12 mar 2024 | 42.58 | 42.90 | 42.43 | 42.70 | 41.04 | 494,193 |
11 mar 2024 | 42.58 | 42.66 | 42.38 | 42.49 | 40.84 | 272,589 |
08 mar 2024 | 42.66 | 43.00 | 42.56 | 42.65 | 41.00 | 380,540 |
07 mar 2024 | 41.89 | 42.62 | 41.77 | 42.52 | 40.87 | 411,700 |
06 mar 2024 | 41.53 | 42.08 | 41.20 | 42.08 | 40.45 | 507,236 |
05 mar 2024 | 41.58 | 41.77 | 41.16 | 41.63 | 40.02 | 534,946 |
04 mar 2024 | 42.45 | 42.53 | 41.27 | 41.60 | 39.99 | 841,819 |
01 mar 2024 | 42.99 | 43.36 | 42.28 | 42.43 | 40.78 | 878,736 |
29 feb 2024 | 41.40 | 43.19 | 40.18 | 42.63 | 40.98 | 2,055,389 |
28 feb 2024 | 43.25 | 43.54 | 42.90 | 43.35 | 41.67 | 493,161 |
27 feb 2024 | 42.79 | 43.14 | 42.59 | 43.13 | 41.46 | 348,404 |
26 feb 2024 | 43.02 | 43.05 | 42.32 | 42.82 | 41.16 | 419,474 |
23 feb 2024 | 43.09 | 43.39 | 42.60 | 43.02 | 41.35 | 340,949 |
22 feb 2024 | 43.19 | 43.71 | 43.10 | 43.13 | 41.46 | 482,317 |
21 feb 2024 | 43.10 | 43.30 | 42.69 | 43.06 | 41.39 | 258,120 |
20 feb 2024 | 43.00 | 43.06 | 42.58 | 42.95 | 41.28 | 325,111 |
19 feb 2024 | 43.22 | 43.45 | 42.94 | 43.03 | 41.36 | 244,891 |
16 feb 2024 | 43.25 | 43.43 | 43.06 | 43.22 | 41.54 | 355,068 |
15 feb 2024 | 42.95 | 43.25 | 42.79 | 43.21 | 41.53 | 331,250 |
14 feb 2024 | 42.98 | 43.30 | 42.89 | 42.99 | 41.32 | 255,048 |
13 feb 2024 | 43.17 | 43.25 | 42.75 | 43.09 | 41.42 | 353,141 |
12 feb 2024 | 42.35 | 43.00 | 42.11 | 43.00 | 41.33 | 333,952 |
09 feb 2024 | 42.14 | 42.42 | 42.09 | 42.18 | 40.54 | 294,578 |
08 feb 2024 | 42.40 | 42.45 | 41.93 | 42.14 | 40.51 | 500,210 |
07 feb 2024 | 42.69 | 42.94 | 42.41 | 42.46 | 40.81 | 392,325 |
06 feb 2024 | 43.77 | 43.89 | 42.58 | 42.75 | 41.09 | 831,714 |
05 feb 2024 | 44.10 | 44.16 | 43.50 | 43.66 | 41.97 | 401,581 |
02 feb 2024 | 43.90 | 44.23 | 43.68 | 44.12 | 42.41 | 304,017 |
01 feb 2024 | 43.81 | 44.81 | 43.39 | 43.78 | 42.08 | 851,610 |
31 ene 2024 | 44.01 | 44.14 | 43.61 | 43.71 | 42.02 | 450,127 |
30 ene 2024 | 43.36 | 43.82 | 43.35 | 43.67 | 41.98 | 409,990 |
29 ene 2024 | 43.36 | 43.53 | 43.22 | 43.52 | 41.83 | 354,132 |
26 ene 2024 | 43.26 | 43.59 | 43.25 | 43.35 | 41.67 | 357,595 |
25 ene 2024 | 43.70 | 43.81 | 43.33 | 43.45 | 41.77 | 442,320 |
24 ene 2024 | 43.16 | 43.73 | 43.12 | 43.73 | 42.03 | 343,374 |
23 ene 2024 | 42.85 | 43.18 | 42.70 | 43.18 | 41.51 | 419,529 |
22 ene 2024 | 42.62 | 42.94 | 42.58 | 42.66 | 41.01 | 473,024 |
19 ene 2024 | 42.78 | 42.93 | 42.28 | 42.28 | 40.64 | 272,788 |
18 ene 2024 | 42.33 | 42.74 | 42.01 | 42.58 | 40.93 | 372,653 |
17 ene 2024 | 42.11 | 42.41 | 41.80 | 42.34 | 40.70 | 410,208 |
*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. |