Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
27 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
26 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
25 jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
24 jun 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
21 jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
20 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
19 jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
18 jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
17 jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
14 jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
13 jun 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
12 jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
11 jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
10 jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
07 jun 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
06 jun 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
05 jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
04 jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
03 jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
31 may 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
30 may 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
29 may 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
28 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
27 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
24 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
23 may 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
20 may 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
17 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
16 may 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
15 may 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
14 may 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
13 may 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
10 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
09 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
08 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
07 may 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
03 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
02 may 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
30 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
29 abr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
26 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
25 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
24 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
23 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
23 abr 2024 | 19.2 Dividendo | |||||
22 abr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 23.43 | - |
19 abr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 23.00 | - |
18 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 22.83 | - |
17 abr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 22.00 | - |
16 abr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 23.09 | - |
15 abr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 23.09 | - |
12 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 23.50 | - |
11 abr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 24.10 | - |
10 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 23.73 | - |
09 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 24.28 | - |
08 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 23.68 | - |
05 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 23.35 | - |
04 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 22.98 | - |
03 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 22.91 | - |
02 abr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 23.11 | - |
28 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 22.45 | - |
27 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 22.68 | - |
26 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 22.23 | - |
25 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 22.55 | - |
22 mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 22.64 | - |
21 mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 21.88 | - |
20 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 21.26 | - |
19 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 21.46 | - |
18 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 22.04 | - |
15 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 22.29 | - |
14 mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 22.40 | - |
13 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 22.68 | - |
12 mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 21.74 | - |
11 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 21.14 | - |
08 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 21.05 | - |
07 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 21.48 | - |
06 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 21.65 | - |
05 mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 21.61 | - |
04 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 21.83 | - |
01 mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 21.84 | - |
29 feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 21.64 | - |
28 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 21.79 | - |
27 feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 22.01 | - |
26 feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 22.01 | - |
23 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 21.43 | - |
22 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 21.25 | - |
21 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 21.16 | - |
20 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 20.56 | - |
19 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 20.54 | - |
16 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 20.16 | - |
15 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 20.47 | - |
14 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 19.87 | - |
13 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 20.24 | - |
12 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 19.90 | - |
09 feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 19.95 | - |
08 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 19.99 | - |
*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. |