Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
02 jul 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
01 jul 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
28 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
27 jun 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
26 jun 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
25 jun 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
24 jun 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
21 jun 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
20 jun 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
18 jun 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
17 jun 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
14 jun 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
13 jun 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
12 jun 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
11 jun 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
10 jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
07 jun 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
06 jun 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
05 jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
04 jun 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
03 jun 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
31 may 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
30 may 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
29 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
28 may 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
24 may 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
23 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
22 may 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
21 may 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
20 may 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
17 may 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
16 may 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
15 may 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
14 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
13 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
10 may 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
09 may 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
08 may 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
07 may 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
06 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
03 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
02 may 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
01 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
30 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
29 abr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
26 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
25 abr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
24 abr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
23 abr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
22 abr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
19 abr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
18 abr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
17 abr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
16 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
15 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
12 abr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
11 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
10 abr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
09 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
08 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
05 abr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
04 abr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
03 abr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
02 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
01 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
28 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
27 mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
27 mar 2024 | 0.156 Dividendo | |||||
26 mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.67 | - |
25 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.79 | - |
22 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | - |
21 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.24 | - |
20 mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | - |
19 mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.78 | - |
18 mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.35 | - |
15 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.57 | - |
14 mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.35 | - |
13 mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.04 | - |
12 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.92 | - |
11 mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | - |
08 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.11 | - |
07 mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.19 | - |
06 mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.78 | - |
05 mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.73 | - |
04 mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.73 | - |
01 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | - |
29 feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.66 | - |
28 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.21 | - |
27 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.50 | - |
26 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.32 | - |
23 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.31 | - |
22 feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.20 | - |
21 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.02 | - |
20 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.92 | - |
16 feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.41 | - |
15 feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.91 | - |
14 feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.96 | - |
13 feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.20 | - |
12 feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.76 | - |
*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. |