Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
27 jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
26 jun 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
25 jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
24 jun 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
21 jun 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
20 jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
19 jun 2024 | 50.77 | 51.59 | 50.77 | 51.59 | 51.59 | 125 |
18 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
17 jun 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
14 jun 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
13 jun 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
12 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
11 jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
10 jun 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 15 |
07 jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
06 jun 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
05 jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
04 jun 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
03 jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
31 may 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
31 may 2024 | 0.27 Dividendo | |||||
30 may 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.77 | - |
29 may 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.35 | - |
28 may 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.56 | - |
27 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.82 | - |
24 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.46 | - |
23 may 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.66 | - |
22 may 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.75 | - |
21 may 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.76 | - |
20 may 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.98 | - |
17 may 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.21 | - |
16 may 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.84 | - |
15 may 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.81 | - |
14 may 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
13 may 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.08 | - |
10 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.38 | - |
09 may 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.82 | - |
08 may 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.20 | - |
07 may 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.52 | - |
06 may 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.80 | - |
03 may 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.66 | - |
02 may 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.75 | - |
30 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.95 | - |
29 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.22 | - |
26 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
25 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | - |
24 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.73 | - |
23 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.47 | - |
22 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.14 | - |
19 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.42 | - |
18 abr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.29 | - |
17 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | - |
16 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.56 | - |
15 abr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.94 | - |
12 abr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.11 | - |
11 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.45 | - |
10 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
09 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.20 | - |
08 abr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
05 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | - |
04 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
03 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.72 | - |
02 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.34 | - |
28 mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.68 | - |
27 mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.40 | - |
26 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.94 | - |
25 mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.35 | - |
22 mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.64 | - |
21 mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.28 | - |
20 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.28 | - |
19 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.92 | - |
18 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
15 mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.62 | - |
14 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.52 | - |
13 mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.28 | - |
12 mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.90 | - |
11 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.66 | - |
08 mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 44.98 | - |
08 mar 2024 | 0.27 Dividendo | |||||
07 mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.67 | - |
06 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.59 | - |
05 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.51 | - |
04 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.74 | - |
01 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.26 | - |
29 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.54 | - |
28 feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.52 | - |
27 feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
26 feb 2024 | 40.10 | 40.59 | 40.10 | 40.59 | 40.13 | 80 |
23 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.43 | - |
22 feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.14 | - |
21 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.76 | - |
20 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.25 | - |
19 feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.79 | - |
16 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.11 | - |
15 feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.84 | - |
14 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.94 | - |
13 feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
12 feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.77 | - |
09 feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.47 | - |
*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. |