Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 38.53 | 39.08 | 38.32 | 39.03 | 39.03 | 74,400 |
13 jun 2024 | 40.80 | 40.80 | 39.79 | 39.91 | 39.91 | 117,100 |
12 jun 2024 | 41.36 | 41.57 | 41.19 | 41.23 | 41.23 | 64,800 |
11 jun 2024 | 40.76 | 40.90 | 40.54 | 40.84 | 40.84 | 120,400 |
10 jun 2024 | 41.05 | 41.55 | 41.05 | 41.55 | 41.55 | 110,000 |
07 jun 2024 | 41.86 | 42.23 | 41.79 | 42.00 | 42.00 | 44,000 |
06 jun 2024 | 42.13 | 42.19 | 41.89 | 41.97 | 41.97 | 152,600 |
05 jun 2024 | 41.82 | 41.82 | 41.53 | 41.79 | 41.79 | 59,700 |
04 jun 2024 | 41.01 | 41.40 | 40.94 | 41.15 | 41.15 | 65,100 |
03 jun 2024 | 40.24 | 40.48 | 40.14 | 40.34 | 40.34 | 136,500 |
31 may 2024 | 39.99 | 40.55 | 39.97 | 40.45 | 40.45 | 79,200 |
30 may 2024 | 42.63 | 42.63 | 41.98 | 41.99 | 41.99 | 71,300 |
29 may 2024 | 44.07 | 44.15 | 43.77 | 43.77 | 43.77 | 207,300 |
28 may 2024 | 45.30 | 45.39 | 44.98 | 45.39 | 45.39 | 710,400 |
24 may 2024 | 45.55 | 45.68 | 45.29 | 45.67 | 45.67 | 52,100 |
24 may 2024 | 0.733 Dividendo | |||||
23 may 2024 | 46.10 | 46.20 | 45.62 | 45.62 | 44.89 | 57,800 |
22 may 2024 | 44.87 | 45.13 | 44.75 | 44.75 | 44.03 | 55,100 |
21 may 2024 | 45.38 | 45.59 | 45.38 | 45.46 | 44.73 | 34,400 |
20 may 2024 | 45.01 | 45.20 | 44.98 | 45.10 | 44.38 | 39,800 |
17 may 2024 | 45.06 | 45.18 | 44.91 | 45.02 | 44.30 | 50,000 |
16 may 2024 | 45.16 | 45.19 | 44.72 | 44.72 | 44.00 | 261,000 |
15 may 2024 | 45.26 | 45.48 | 45.10 | 45.26 | 44.53 | 508,000 |
14 may 2024 | 45.09 | 45.15 | 44.71 | 44.87 | 44.15 | 36,600 |
13 may 2024 | 44.16 | 44.46 | 44.10 | 44.31 | 43.60 | 193,700 |
10 may 2024 | 44.46 | 44.49 | 44.14 | 44.17 | 43.46 | 238,200 |
09 may 2024 | 44.39 | 44.43 | 44.16 | 44.37 | 43.66 | 57,300 |
08 may 2024 | 44.40 | 44.66 | 44.25 | 44.36 | 43.65 | 36,300 |
07 may 2024 | 44.04 | 44.32 | 44.01 | 44.10 | 43.39 | 50,700 |
06 may 2024 | 43.82 | 43.88 | 43.60 | 43.82 | 43.12 | 57,700 |
03 may 2024 | 43.62 | 43.78 | 43.52 | 43.60 | 42.90 | 34,100 |
02 may 2024 | 42.43 | 42.91 | 42.25 | 42.85 | 42.16 | 59,400 |
01 may 2024 | 41.87 | 42.68 | 41.68 | 42.01 | 41.34 | 35,300 |
30 abr 2024 | 43.09 | 43.09 | 41.98 | 41.98 | 41.31 | 45,400 |
29 abr 2024 | 43.90 | 44.20 | 43.89 | 44.10 | 43.39 | 59,100 |
26 abr 2024 | 43.28 | 43.53 | 43.14 | 43.40 | 42.70 | 98,800 |
25 abr 2024 | 42.85 | 43.31 | 42.66 | 43.27 | 42.57 | 50,300 |
24 abr 2024 | 43.89 | 44.06 | 43.78 | 44.01 | 43.30 | 34,900 |
23 abr 2024 | 43.49 | 43.79 | 43.43 | 43.75 | 43.05 | 54,200 |
22 abr 2024 | 42.87 | 43.21 | 42.86 | 43.07 | 42.38 | 60,200 |
19 abr 2024 | 42.55 | 42.70 | 42.32 | 42.49 | 41.81 | 52,800 |
18 abr 2024 | 42.21 | 42.91 | 42.15 | 42.53 | 41.85 | 67,600 |
17 abr 2024 | 43.32 | 43.41 | 42.94 | 43.20 | 42.51 | 74,200 |
16 abr 2024 | 43.38 | 43.79 | 43.30 | 43.70 | 43.00 | 92,000 |
15 abr 2024 | 44.28 | 44.30 | 43.13 | 43.23 | 42.54 | 54,900 |
12 abr 2024 | 44.17 | 44.26 | 43.85 | 43.89 | 43.18 | 39,400 |
11 abr 2024 | 44.43 | 45.01 | 44.22 | 45.00 | 44.28 | 55,800 |
10 abr 2024 | 44.42 | 44.44 | 44.05 | 44.36 | 43.65 | 37,600 |
09 abr 2024 | 46.01 | 46.01 | 45.40 | 45.88 | 45.14 | 68,900 |
08 abr 2024 | 45.96 | 45.96 | 45.71 | 45.73 | 45.00 | 130,400 |
05 abr 2024 | 45.03 | 45.96 | 44.97 | 45.83 | 45.09 | 117,900 |
04 abr 2024 | 45.18 | 45.58 | 44.58 | 44.60 | 43.88 | 63,200 |
03 abr 2024 | 44.85 | 45.46 | 44.85 | 45.37 | 44.64 | 140,900 |
02 abr 2024 | 45.35 | 45.41 | 45.09 | 45.31 | 44.58 | 30,700 |
01 abr 2024 | 46.12 | 46.33 | 45.67 | 46.02 | 45.28 | 44,100 |
28 mar 2024 | 46.08 | 46.30 | 45.87 | 46.11 | 45.37 | 41,600 |
27 mar 2024 | 46.37 | 46.64 | 46.30 | 46.64 | 45.89 | 47,800 |
26 mar 2024 | 46.01 | 46.34 | 45.90 | 46.14 | 45.40 | 46,900 |
25 mar 2024 | 46.09 | 46.37 | 46.09 | 46.20 | 45.46 | 66,000 |
22 mar 2024 | 46.83 | 46.83 | 46.42 | 46.64 | 45.89 | 106,400 |
21 mar 2024 | 46.43 | 46.75 | 46.21 | 46.62 | 45.87 | 39,400 |
20 mar 2024 | 48.36 | 48.73 | 48.07 | 48.72 | 47.94 | 41,400 |
19 mar 2024 | 48.23 | 48.44 | 48.04 | 48.32 | 47.54 | 36,300 |
18 mar 2024 | 48.33 | 48.39 | 48.22 | 48.35 | 47.57 | 56,100 |
15 mar 2024 | 48.58 | 48.88 | 48.35 | 48.69 | 47.91 | 38,300 |
14 mar 2024 | 48.84 | 48.96 | 48.63 | 48.75 | 47.97 | 38,400 |
13 mar 2024 | 49.26 | 49.45 | 49.12 | 49.29 | 48.50 | 35,200 |
12 mar 2024 | 48.73 | 49.32 | 48.53 | 49.28 | 48.49 | 34,600 |
11 mar 2024 | 48.86 | 49.03 | 48.51 | 49.02 | 48.23 | 59,400 |
08 mar 2024 | 49.47 | 49.52 | 49.10 | 49.12 | 48.33 | 49,400 |
07 mar 2024 | 49.19 | 49.70 | 49.16 | 49.65 | 48.85 | 37,900 |
06 mar 2024 | 48.06 | 48.50 | 48.05 | 48.41 | 47.63 | 51,400 |
05 mar 2024 | 48.63 | 48.63 | 47.74 | 47.82 | 47.05 | 37,200 |
04 mar 2024 | 48.95 | 49.11 | 48.81 | 48.94 | 48.15 | 87,600 |
01 mar 2024 | 48.55 | 48.90 | 48.28 | 48.89 | 48.10 | 52,500 |
29 feb 2024 | 48.80 | 48.90 | 48.39 | 48.70 | 47.92 | 31,900 |
28 feb 2024 | 48.21 | 48.46 | 48.02 | 48.28 | 47.50 | 27,000 |
27 feb 2024 | 48.33 | 48.65 | 48.30 | 48.42 | 47.64 | 40,200 |
26 feb 2024 | 48.78 | 48.78 | 48.36 | 48.45 | 47.67 | 29,600 |
23 feb 2024 | 49.09 | 49.09 | 48.62 | 48.82 | 48.04 | 48,200 |
22 feb 2024 | 47.53 | 48.10 | 47.47 | 48.10 | 47.33 | 219,400 |
21 feb 2024 | 46.65 | 47.20 | 46.63 | 47.20 | 46.44 | 199,000 |
20 feb 2024 | 47.18 | 47.33 | 46.91 | 47.26 | 46.50 | 121,700 |
16 feb 2024 | 46.91 | 47.46 | 46.70 | 47.18 | 46.42 | 218,000 |
15 feb 2024 | 47.06 | 47.51 | 46.97 | 47.51 | 46.75 | 329,200 |
14 feb 2024 | 46.51 | 47.32 | 46.44 | 47.27 | 46.51 | 523,100 |
13 feb 2024 | 43.76 | 44.15 | 43.61 | 43.96 | 43.25 | 440,200 |
12 feb 2024 | 44.79 | 44.87 | 44.62 | 44.69 | 43.97 | 37,500 |
09 feb 2024 | 45.05 | 45.47 | 44.96 | 45.47 | 44.74 | 37,800 |
08 feb 2024 | 44.79 | 45.00 | 44.74 | 44.92 | 44.20 | 37,500 |
07 feb 2024 | 44.35 | 44.55 | 44.31 | 44.47 | 43.76 | 41,100 |
06 feb 2024 | 43.92 | 44.05 | 43.84 | 44.05 | 43.34 | 127,300 |
05 feb 2024 | 43.81 | 44.04 | 43.67 | 44.04 | 43.33 | 89,200 |
02 feb 2024 | 44.53 | 44.58 | 44.22 | 44.46 | 43.75 | 57,300 |
01 feb 2024 | 44.56 | 45.15 | 44.47 | 45.10 | 44.38 | 136,100 |
31 ene 2024 | 45.11 | 45.20 | 44.56 | 44.62 | 43.90 | 39,700 |
30 ene 2024 | 45.39 | 45.39 | 45.08 | 45.15 | 44.42 | 38,300 |
29 ene 2024 | 44.33 | 44.97 | 44.33 | 44.97 | 44.25 | 29,000 |
26 ene 2024 | 44.68 | 44.89 | 44.56 | 44.63 | 43.91 | 36,600 |
25 ene 2024 | 44.68 | 44.97 | 44.51 | 44.68 | 43.96 | 51,000 |
*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. |