Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 37.38 | 37.94 | 37.38 | 37.94 | 37.94 | - |
03 jun 2024 | 38.12 | 38.38 | 37.90 | 38.04 | 38.04 | - |
31 may 2024 | 37.74 | 38.02 | 37.74 | 37.98 | 37.98 | - |
30 may 2024 | 37.12 | 38.16 | 37.12 | 38.16 | 38.16 | - |
29 may 2024 | 37.70 | 38.24 | 37.66 | 37.66 | 37.66 | - |
28 may 2024 | 38.18 | 38.44 | 38.18 | 38.24 | 38.24 | - |
27 may 2024 | 38.60 | 38.72 | 38.48 | 38.48 | 38.48 | - |
24 may 2024 | 38.02 | 38.70 | 38.02 | 38.68 | 38.68 | - |
23 may 2024 | 38.42 | 38.96 | 38.42 | 38.84 | 38.84 | - |
22 may 2024 | 38.10 | 38.76 | 38.10 | 38.74 | 38.74 | - |
21 may 2024 | 38.14 | 38.48 | 37.98 | 38.48 | 38.48 | - |
20 may 2024 | 38.60 | 38.60 | 38.42 | 38.58 | 38.58 | - |
20 may 2024 | 1.55 Dividendo | |||||
17 may 2024 | 39.66 | 39.96 | 39.54 | 39.80 | 38.25 | - |
16 may 2024 | 39.66 | 40.26 | 39.66 | 40.26 | 38.69 | - |
15 may 2024 | 39.82 | 40.20 | 39.70 | 39.94 | 38.38 | - |
14 may 2024 | 39.54 | 40.20 | 39.54 | 40.14 | 38.58 | 150 |
13 may 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.63 | - |
10 may 2024 | 38.20 | 38.94 | 38.20 | 38.92 | 37.40 | - |
09 may 2024 | 37.36 | 38.68 | 37.36 | 38.48 | 36.98 | - |
08 may 2024 | 36.84 | 37.44 | 36.84 | 37.44 | 35.98 | - |
07 may 2024 | 36.40 | 37.22 | 36.40 | 37.22 | 35.77 | - |
06 may 2024 | 36.22 | 36.76 | 36.22 | 36.72 | 35.29 | - |
03 may 2024 | 36.26 | 36.76 | 36.26 | 36.56 | 35.14 | - |
02 may 2024 | 36.08 | 36.70 | 36.08 | 36.70 | 35.27 | - |
30 abr 2024 | 35.92 | 36.46 | 35.92 | 36.46 | 35.04 | - |
29 abr 2024 | 35.72 | 36.22 | 35.72 | 36.22 | 34.81 | - |
26 abr 2024 | 35.56 | 36.08 | 35.56 | 36.06 | 34.66 | - |
25 abr 2024 | 35.38 | 35.74 | 35.38 | 35.54 | 34.16 | - |
24 abr 2024 | 35.64 | 35.88 | 35.64 | 35.74 | 34.35 | - |
23 abr 2024 | 35.10 | 35.74 | 35.10 | 35.74 | 34.35 | - |
22 abr 2024 | 34.86 | 35.52 | 34.86 | 35.26 | 33.89 | - |
19 abr 2024 | 34.52 | 35.00 | 34.52 | 35.00 | 33.64 | - |
18 abr 2024 | 34.38 | 35.04 | 34.38 | 35.04 | 33.68 | - |
17 abr 2024 | 33.68 | 34.70 | 33.68 | 34.66 | 33.31 | - |
16 abr 2024 | 34.56 | 34.58 | 34.26 | 34.26 | 32.93 | - |
15 abr 2024 | 35.02 | 35.36 | 35.02 | 35.06 | 33.69 | - |
12 abr 2024 | 35.16 | 35.54 | 35.16 | 35.34 | 33.96 | - |
11 abr 2024 | 35.32 | 35.80 | 35.32 | 35.58 | 34.19 | - |
10 abr 2024 | 35.66 | 35.86 | 35.38 | 35.38 | 34.00 | - |
09 abr 2024 | 35.76 | 36.22 | 35.76 | 36.00 | 34.60 | - |
08 abr 2024 | 35.64 | 36.16 | 35.64 | 36.08 | 34.67 | - |
05 abr 2024 | 35.24 | 35.80 | 35.24 | 35.80 | 34.41 | - |
04 abr 2024 | 35.70 | 36.04 | 35.70 | 36.02 | 34.62 | - |
03 abr 2024 | 35.14 | 36.00 | 35.14 | 36.00 | 34.60 | - |
02 abr 2024 | 36.10 | 36.42 | 36.00 | 36.00 | 34.60 | - |
28 mar 2024 | 36.27 | 36.55 | 36.27 | 36.35 | 34.93 | - |
27 mar 2024 | 36.23 | 36.77 | 36.23 | 36.73 | 35.30 | - |
26 mar 2024 | 36.19 | 36.76 | 36.19 | 36.61 | 35.18 | - |
25 mar 2024 | 35.90 | 36.59 | 35.90 | 36.56 | 35.14 | - |
22 mar 2024 | 35.82 | 36.28 | 35.82 | 36.28 | 34.87 | - |
21 mar 2024 | 36.19 | 36.38 | 36.13 | 36.38 | 34.96 | - |
20 mar 2024 | 35.57 | 36.14 | 35.57 | 36.12 | 34.71 | - |
19 mar 2024 | 35.38 | 35.86 | 35.38 | 35.86 | 34.46 | - |
18 mar 2024 | 35.73 | 35.85 | 35.68 | 35.73 | 34.34 | - |
15 mar 2024 | 34.74 | 35.47 | 34.74 | 35.47 | 34.09 | - |
14 mar 2024 | 34.74 | 35.11 | 34.74 | 35.02 | 33.66 | - |
13 mar 2024 | 35.02 | 35.62 | 35.02 | 35.31 | 33.93 | - |
12 mar 2024 | 34.44 | 35.25 | 34.44 | 35.24 | 33.87 | - |
11 mar 2024 | 34.12 | 34.64 | 34.12 | 34.60 | 33.25 | - |
08 mar 2024 | 34.37 | 34.74 | 34.37 | 34.58 | 33.23 | - |
07 mar 2024 | 34.07 | 34.76 | 34.07 | 34.76 | 33.41 | - |
06 mar 2024 | 33.96 | 34.56 | 33.96 | 34.48 | 33.14 | - |
05 mar 2024 | 33.70 | 34.23 | 33.70 | 34.19 | 32.86 | - |
04 mar 2024 | 33.75 | 33.89 | 33.75 | 33.89 | 32.57 | - |
01 mar 2024 | 33.56 | 34.19 | 33.56 | 34.03 | 32.70 | - |
29 feb 2024 | 33.66 | 34.17 | 33.66 | 33.75 | 32.44 | - |
28 feb 2024 | 33.96 | 33.98 | 33.94 | 33.97 | 32.65 | - |
27 feb 2024 | 34.23 | 34.45 | 34.01 | 34.08 | 32.75 | - |
26 feb 2024 | 34.62 | 34.97 | 34.62 | 34.85 | 33.49 | - |
23 feb 2024 | 33.82 | 35.38 | 33.82 | 34.97 | 33.61 | - |
22 feb 2024 | 33.14 | 34.00 | 33.14 | 33.98 | 32.66 | - |
21 feb 2024 | 32.55 | 32.95 | 32.55 | 32.95 | 31.67 | - |
20 feb 2024 | 32.90 | 33.24 | 32.89 | 32.89 | 31.61 | - |
19 feb 2024 | 33.70 | 33.70 | 33.21 | 33.37 | 32.07 | 150 |
19 feb 2024 | 0.65 Dividendo | |||||
16 feb 2024 | 33.49 | 33.88 | 33.49 | 33.88 | 31.94 | - |
15 feb 2024 | 33.14 | 33.58 | 33.14 | 33.58 | 31.65 | - |
14 feb 2024 | 32.92 | 33.38 | 32.92 | 33.38 | 31.46 | - |
13 feb 2024 | 33.77 | 33.99 | 33.28 | 33.28 | 31.37 | - |
12 feb 2024 | 33.89 | 34.32 | 33.89 | 34.14 | 32.18 | - |
09 feb 2024 | 34.17 | 34.17 | 34.02 | 34.04 | 32.09 | - |
08 feb 2024 | 35.09 | 35.47 | 34.58 | 34.58 | 32.60 | - |
07 feb 2024 | 35.22 | 35.36 | 35.06 | 35.36 | 33.33 | - |
06 feb 2024 | 34.89 | 35.57 | 34.89 | 35.47 | 33.43 | - |
05 feb 2024 | 34.80 | 35.21 | 34.80 | 35.05 | 33.04 | - |
02 feb 2024 | 34.70 | 35.19 | 34.70 | 35.09 | 33.08 | - |
01 feb 2024 | 34.40 | 35.05 | 34.40 | 34.95 | 32.94 | - |
31 ene 2024 | 34.64 | 35.30 | 34.64 | 35.07 | 33.06 | - |
30 ene 2024 | 34.26 | 34.94 | 34.26 | 34.94 | 32.94 | - |
29 ene 2024 | 34.94 | 35.09 | 34.31 | 34.52 | 32.54 | - |
26 ene 2024 | 34.84 | 35.38 | 34.84 | 35.35 | 33.32 | - |
25 ene 2024 | 34.72 | 35.05 | 34.72 | 34.96 | 32.95 | - |
24 ene 2024 | 34.72 | 35.13 | 34.72 | 35.09 | 33.08 | - |
23 ene 2024 | 34.37 | 34.89 | 34.37 | 34.82 | 32.82 | - |
22 ene 2024 | 34.26 | 34.73 | 34.26 | 34.65 | 32.66 | - |
19 ene 2024 | 34.15 | 34.56 | 34.15 | 34.56 | 32.58 | - |
18 ene 2024 | 34.07 | 34.48 | 34.07 | 34.48 | 32.50 | - |
17 ene 2024 | 33.60 | 34.32 | 33.60 | 34.32 | 32.35 | - |
16 ene 2024 | 33.60 | 34.17 | 33.60 | 34.17 | 32.21 | - |
*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. |