Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43.54 | 45.46 | 43.50 | 44.56 | 44.56 | 1,056,600 |
27 jun 2024 | 43.11 | 43.36 | 42.46 | 43.00 | 43.00 | 506,600 |
26 jun 2024 | 43.35 | 43.57 | 42.51 | 43.38 | 43.38 | 618,000 |
25 jun 2024 | 43.78 | 43.83 | 43.19 | 43.36 | 43.36 | 937,200 |
24 jun 2024 | 43.98 | 45.08 | 43.90 | 44.02 | 44.02 | 793,300 |
21 jun 2024 | 44.06 | 44.41 | 43.44 | 43.96 | 43.96 | 1,520,700 |
20 jun 2024 | 41.84 | 44.56 | 41.42 | 44.03 | 44.03 | 1,777,300 |
18 jun 2024 | 40.93 | 41.57 | 40.44 | 40.84 | 40.84 | 853,300 |
17 jun 2024 | 39.22 | 40.80 | 39.22 | 40.65 | 40.65 | 765,800 |
14 jun 2024 | 39.67 | 40.10 | 39.19 | 39.29 | 39.29 | 692,400 |
13 jun 2024 | 40.14 | 40.34 | 38.74 | 40.25 | 40.25 | 634,900 |
12 jun 2024 | 39.72 | 40.90 | 39.23 | 40.21 | 40.21 | 677,800 |
11 jun 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 38.52 | 773,900 |
10 jun 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 40.21 | 434,200 |
07 jun 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 41.15 | 450,900 |
06 jun 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 41.10 | 433,300 |
05 jun 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 41.35 | 529,600 |
04 jun 2024 | 41.03 | 41.43 | 40.53 | 40.98 | 40.98 | 485,600 |
03 jun 2024 | 41.99 | 42.00 | 40.84 | 41.30 | 41.30 | 446,900 |
31 may 2024 | 41.48 | 41.78 | 40.53 | 41.76 | 41.76 | 631,000 |
30 may 2024 | 41.07 | 41.46 | 40.40 | 41.16 | 41.16 | 396,200 |
29 may 2024 | 40.76 | 40.88 | 39.58 | 40.71 | 40.71 | 710,200 |
28 may 2024 | 42.04 | 42.21 | 41.21 | 41.45 | 41.45 | 353,400 |
24 may 2024 | 41.50 | 41.95 | 41.34 | 41.88 | 41.88 | 362,000 |
23 may 2024 | 41.53 | 41.83 | 40.67 | 41.16 | 41.16 | 1,161,100 |
22 may 2024 | 42.17 | 42.73 | 41.59 | 41.65 | 41.65 | 1,292,700 |
21 may 2024 | 41.34 | 42.68 | 41.16 | 42.53 | 42.53 | 582,300 |
20 may 2024 | 41.84 | 42.06 | 41.43 | 41.43 | 41.43 | 740,300 |
17 may 2024 | 40.72 | 41.73 | 40.16 | 41.56 | 41.56 | 681,200 |
16 may 2024 | 42.19 | 42.35 | 38.92 | 40.56 | 40.56 | 1,603,000 |
15 may 2024 | 41.79 | 42.40 | 41.61 | 42.16 | 42.16 | 994,800 |
14 may 2024 | 41.90 | 42.00 | 40.91 | 41.50 | 41.50 | 1,244,400 |
13 may 2024 | 41.68 | 41.78 | 40.55 | 41.50 | 41.50 | 1,037,400 |
10 may 2024 | 40.46 | 40.78 | 39.82 | 40.69 | 40.69 | 720,300 |
09 may 2024 | 39.91 | 40.30 | 39.35 | 40.26 | 40.26 | 601,500 |
09 may 2024 | 0.21 Dividendo | |||||
08 may 2024 | 39.56 | 40.07 | 39.56 | 39.98 | 39.77 | 1,248,000 |
07 may 2024 | 40.48 | 41.28 | 39.96 | 39.98 | 39.77 | 512,500 |
06 may 2024 | 41.20 | 41.39 | 40.20 | 40.39 | 40.18 | 702,000 |
03 may 2024 | 41.79 | 41.79 | 40.09 | 40.81 | 40.60 | 766,000 |
02 may 2024 | 40.26 | 41.38 | 38.97 | 41.21 | 40.99 | 1,171,900 |
01 may 2024 | 36.56 | 39.08 | 36.31 | 38.38 | 38.18 | 1,014,500 |
30 abr 2024 | 37.64 | 37.89 | 36.73 | 36.91 | 36.72 | 768,600 |
29 abr 2024 | 37.25 | 38.09 | 36.82 | 38.01 | 37.81 | 554,000 |
26 abr 2024 | 36.60 | 38.89 | 36.50 | 36.97 | 36.78 | 1,000,100 |
25 abr 2024 | 33.58 | 36.92 | 33.58 | 36.65 | 36.46 | 1,445,500 |
24 abr 2024 | 35.54 | 35.83 | 34.76 | 35.53 | 35.34 | 942,400 |
23 abr 2024 | 34.08 | 35.97 | 34.08 | 35.85 | 35.66 | 787,900 |
22 abr 2024 | 34.61 | 34.85 | 33.89 | 34.22 | 34.04 | 1,391,600 |
19 abr 2024 | 33.26 | 34.85 | 33.26 | 34.48 | 34.30 | 984,600 |
18 abr 2024 | 32.46 | 33.86 | 32.25 | 33.20 | 33.03 | 886,000 |
17 abr 2024 | 34.18 | 34.18 | 32.10 | 32.23 | 32.06 | 666,600 |
16 abr 2024 | 33.40 | 33.70 | 32.81 | 33.54 | 33.36 | 872,800 |
15 abr 2024 | 34.68 | 34.94 | 33.74 | 33.79 | 33.61 | 682,700 |
12 abr 2024 | 34.64 | 34.82 | 34.03 | 34.28 | 34.10 | 469,700 |
11 abr 2024 | 35.23 | 35.65 | 34.40 | 34.94 | 34.76 | 602,200 |
10 abr 2024 | 35.17 | 35.86 | 34.75 | 35.38 | 35.19 | 487,600 |
09 abr 2024 | 36.15 | 36.59 | 35.78 | 36.19 | 36.00 | 407,700 |
08 abr 2024 | 35.65 | 37.21 | 35.65 | 36.47 | 36.28 | 553,400 |
05 abr 2024 | 35.46 | 35.67 | 34.68 | 35.48 | 35.29 | 699,200 |
04 abr 2024 | 36.76 | 36.96 | 35.41 | 35.61 | 35.42 | 774,900 |
03 abr 2024 | 34.84 | 35.96 | 34.84 | 35.39 | 35.20 | 527,500 |
02 abr 2024 | 35.79 | 36.19 | 34.75 | 34.99 | 34.81 | 720,700 |
01 abr 2024 | 37.37 | 37.49 | 35.80 | 35.98 | 35.79 | 670,900 |
28 mar 2024 | 37.27 | 37.96 | 36.92 | 37.24 | 37.04 | 405,600 |
27 mar 2024 | 37.44 | 37.75 | 36.64 | 37.62 | 37.42 | 559,400 |
26 mar 2024 | 35.82 | 37.28 | 35.82 | 36.97 | 36.78 | 1,058,400 |
25 mar 2024 | 35.60 | 36.22 | 35.01 | 35.70 | 35.51 | 458,300 |
22 mar 2024 | 38.23 | 38.28 | 35.55 | 35.59 | 35.40 | 1,047,500 |
21 mar 2024 | 40.60 | 40.86 | 37.70 | 38.49 | 38.29 | 1,109,400 |
20 mar 2024 | 39.01 | 40.45 | 38.59 | 40.16 | 39.95 | 971,800 |
19 mar 2024 | 38.45 | 39.49 | 38.37 | 39.13 | 38.92 | 692,600 |
18 mar 2024 | 37.01 | 38.45 | 36.81 | 38.37 | 38.17 | 793,800 |
15 mar 2024 | 37.00 | 37.97 | 36.76 | 37.19 | 36.99 | 1,187,600 |
14 mar 2024 | 38.44 | 38.73 | 37.08 | 37.60 | 37.40 | 959,400 |
13 mar 2024 | 36.49 | 38.49 | 36.49 | 38.42 | 38.22 | 1,488,000 |
12 mar 2024 | 36.56 | 36.90 | 35.87 | 36.68 | 36.49 | 984,000 |
11 mar 2024 | 38.40 | 38.79 | 36.34 | 36.50 | 36.31 | 1,062,000 |
08 mar 2024 | 37.86 | 39.19 | 37.65 | 38.92 | 38.72 | 2,080,800 |
07 mar 2024 | 37.72 | 38.11 | 37.18 | 37.44 | 37.24 | 577,900 |
06 mar 2024 | 38.07 | 38.41 | 37.21 | 37.56 | 37.36 | 536,300 |
05 mar 2024 | 37.03 | 38.81 | 36.90 | 37.81 | 37.61 | 1,224,900 |
04 mar 2024 | 38.24 | 38.60 | 37.23 | 37.40 | 37.20 | 592,700 |
01 mar 2024 | 38.36 | 38.58 | 37.94 | 38.28 | 38.08 | 832,000 |
29 feb 2024 | 37.99 | 38.64 | 37.69 | 38.28 | 38.08 | 771,200 |
28 feb 2024 | 36.67 | 37.78 | 36.67 | 37.44 | 37.24 | 490,000 |
27 feb 2024 | 37.14 | 37.71 | 36.88 | 37.22 | 37.02 | 604,500 |
26 feb 2024 | 36.53 | 37.08 | 36.40 | 36.74 | 36.55 | 581,600 |
23 feb 2024 | 36.84 | 37.20 | 36.49 | 36.78 | 36.59 | 413,400 |
22 feb 2024 | 36.64 | 37.00 | 36.35 | 36.70 | 36.51 | 581,100 |
21 feb 2024 | 38.56 | 38.71 | 36.35 | 36.61 | 36.42 | 914,900 |
20 feb 2024 | 36.77 | 38.30 | 36.42 | 37.73 | 37.53 | 652,800 |
16 feb 2024 | 37.36 | 37.91 | 36.76 | 37.20 | 37.00 | 513,300 |
15 feb 2024 | 37.35 | 38.06 | 37.11 | 37.57 | 37.37 | 640,200 |
14 feb 2024 | 37.17 | 37.58 | 36.17 | 37.31 | 37.11 | 490,800 |
13 feb 2024 | 36.18 | 37.12 | 35.78 | 36.61 | 36.42 | 888,000 |
12 feb 2024 | 35.70 | 37.68 | 35.63 | 37.37 | 37.17 | 647,000 |
09 feb 2024 | 35.31 | 35.66 | 34.60 | 35.46 | 35.27 | 494,100 |
08 feb 2024 | 34.21 | 35.40 | 33.70 | 35.32 | 35.13 | 431,200 |
08 feb 2024 | 0.21 Dividendo | |||||
*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. |