Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
27 jun 2024 | 36.44 | 36.56 | 36.44 | 36.56 | 36.56 | 350 |
26 jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
25 jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 jun 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
21 jun 2024 | 35.80 | 36.08 | 35.80 | 36.08 | 36.08 | 10 |
20 jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
19 jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
18 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 jun 2024 | 35.32 | 35.32 | 34.90 | 34.90 | 34.90 | 150 |
13 jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
11 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
06 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 jun 2024 | 34.82 | 35.14 | 34.82 | 35.14 | 35.14 | 56 |
04 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
31 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 may 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 may 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
27 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
24 may 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
23 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
22 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
21 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
17 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
16 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
16 may 2024 | 0.501 Dividendo | |||||
15 may 2024 | 36.28 | 36.84 | 36.28 | 36.84 | 36.34 | 15 |
14 may 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.04 | - |
13 may 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.63 | - |
10 may 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.48 | - |
09 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.20 | - |
08 may 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.18 | - |
07 may 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.89 | - |
06 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.75 | - |
03 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.67 | - |
02 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.21 | - |
30 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.71 | - |
29 abr 2024 | 36.16 | 36.76 | 36.16 | 36.76 | 36.26 | 9 |
26 abr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.94 | - |
25 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.41 | - |
24 abr 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 35.90 | 200 |
23 abr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.10 | - |
22 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.35 | - |
19 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.95 | - |
18 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.39 | - |
17 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.23 | - |
16 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.25 | - |
15 abr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.58 | - |
12 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.62 | - |
11 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.13 | - |
10 abr 2024 | 34.10 | 35.10 | 34.10 | 35.10 | 34.62 | 40 |
09 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.58 | - |
08 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.58 | - |
05 abr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.36 | - |
04 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.93 | - |
03 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.03 | - |
02 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.16 | - |
28 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.19 | - |
27 mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.15 | - |
26 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.05 | - |
25 mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.32 | - |
22 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.06 | - |
21 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.10 | - |
20 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.76 | - |
19 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.72 | - |
18 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.81 | - |
15 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.97 | - |
14 mar 2024 | 35.88 | 36.13 | 35.88 | 36.13 | 35.64 | 100 |
13 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.83 | - |
12 mar 2024 | 36.15 | 36.48 | 36.15 | 36.48 | 35.98 | 3 |
11 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.67 | - |
08 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.47 | - |
07 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.28 | - |
06 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.60 | - |
05 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
04 mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.82 | - |
01 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.36 | - |
29 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.29 | - |
28 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.77 | - |
27 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.88 | - |
26 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.03 | - |
23 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.50 | - |
22 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.43 | - |
21 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.49 | - |
20 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.12 | - |
19 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.05 | - |
16 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.73 | - |
15 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.76 | - |
14 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.71 | - |
13 feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.95 | - |
12 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.11 | - |
09 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.98 | - |
08 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.74 | - |
*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. |