Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 45.74 | 45.74 | 45.64 | 45.64 | 45.64 | 135 |
21 jun 2024 | 46.04 | 46.14 | 45.30 | 45.30 | 45.30 | - |
20 jun 2024 | 45.42 | 45.98 | 45.42 | 45.56 | 45.56 | - |
19 jun 2024 | 45.52 | 45.68 | 44.90 | 44.90 | 44.90 | - |
18 jun 2024 | 44.94 | 45.64 | 44.94 | 45.04 | 45.04 | - |
17 jun 2024 | 44.72 | 44.94 | 44.16 | 44.16 | 44.16 | - |
14 jun 2024 | 46.28 | 46.28 | 44.20 | 44.20 | 44.20 | - |
13 jun 2024 | 47.36 | 47.36 | 45.66 | 45.66 | 45.66 | - |
12 jun 2024 | 46.62 | 47.62 | 46.44 | 46.98 | 46.98 | - |
11 jun 2024 | 48.36 | 48.36 | 45.98 | 45.98 | 45.98 | - |
10 jun 2024 | 47.92 | 48.02 | 47.54 | 47.54 | 47.54 | - |
07 jun 2024 | 49.24 | 49.28 | 47.84 | 47.84 | 47.84 | - |
06 jun 2024 | 49.76 | 50.00 | 48.82 | 48.82 | 48.82 | - |
05 jun 2024 | 49.72 | 49.86 | 49.46 | 49.46 | 49.46 | 135 |
04 jun 2024 | 48.20 | 49.28 | 48.20 | 48.92 | 48.92 | - |
03 jun 2024 | 48.12 | 48.44 | 47.64 | 47.64 | 47.64 | - |
31 may 2024 | 47.90 | 47.90 | 47.18 | 47.18 | 47.18 | - |
30 may 2024 | 47.40 | 47.66 | 47.32 | 47.32 | 47.32 | - |
29 may 2024 | 48.80 | 48.82 | 46.84 | 48.16 | 48.16 | 7 |
28 may 2024 | 49.28 | 49.46 | 48.48 | 48.48 | 48.48 | - |
27 may 2024 | 49.02 | 49.38 | 48.80 | 48.80 | 48.80 | - |
24 may 2024 | 48.98 | 49.40 | 48.56 | 48.56 | 48.56 | - |
23 may 2024 | 50.70 | 50.70 | 48.72 | 48.72 | 48.72 | - |
22 may 2024 | 49.68 | 50.75 | 49.58 | 50.10 | 50.10 | - |
21 may 2024 | 49.48 | 49.48 | 49.16 | 49.16 | 49.16 | - |
20 may 2024 | 49.68 | 49.88 | 49.06 | 49.06 | 49.06 | - |
17 may 2024 | 49.76 | 49.82 | 49.16 | 49.16 | 49.16 | - |
16 may 2024 | 50.05 | 50.05 | 49.46 | 49.46 | 49.46 | - |
15 may 2024 | 48.32 | 49.74 | 48.32 | 49.50 | 49.50 | - |
14 may 2024 | 47.98 | 48.42 | 47.74 | 47.74 | 47.74 | - |
13 may 2024 | 48.30 | 48.58 | 47.56 | 47.56 | 47.56 | - |
10 may 2024 | 48.60 | 48.80 | 47.74 | 47.74 | 47.74 | - |
09 may 2024 | 48.32 | 48.56 | 48.06 | 48.08 | 48.08 | - |
08 may 2024 | 48.36 | 48.84 | 47.88 | 47.88 | 47.88 | - |
07 may 2024 | 47.92 | 48.98 | 47.92 | 47.94 | 47.94 | - |
06 may 2024 | 47.90 | 47.90 | 47.38 | 47.38 | 47.38 | - |
03 may 2024 | 47.16 | 48.08 | 47.16 | 47.40 | 47.40 | - |
02 may 2024 | 46.48 | 47.06 | 46.48 | 46.70 | 46.70 | - |
30 abr 2024 | 47.16 | 47.36 | 46.24 | 46.24 | 46.24 | - |
29 abr 2024 | 46.64 | 47.46 | 46.54 | 46.70 | 46.70 | - |
26 abr 2024 | 45.56 | 46.62 | 45.56 | 46.00 | 46.00 | - |
25 abr 2024 | 44.60 | 44.98 | 44.26 | 44.26 | 44.26 | - |
24 abr 2024 | 45.00 | 45.00 | 44.26 | 44.26 | 44.26 | - |
23 abr 2024 | 44.42 | 44.42 | 44.32 | 44.42 | 44.42 | - |
22 abr 2024 | 43.56 | 44.24 | 43.56 | 43.94 | 43.94 | - |
19 abr 2024 | 42.94 | 43.24 | 42.90 | 42.90 | 42.90 | - |
19 abr 2024 | 3.3 Dividendo | |||||
18 abr 2024 | 46.60 | 46.60 | 46.04 | 46.04 | 42.74 | - |
17 abr 2024 | 45.84 | 46.70 | 45.82 | 45.82 | 42.54 | - |
16 abr 2024 | 46.48 | 46.50 | 45.74 | 45.74 | 42.46 | - |
15 abr 2024 | 47.10 | 47.62 | 46.48 | 46.48 | 43.15 | - |
12 abr 2024 | 47.30 | 47.30 | 46.42 | 46.42 | 43.09 | - |
11 abr 2024 | 47.00 | 47.18 | 46.62 | 46.62 | 43.28 | - |
10 abr 2024 | 47.72 | 47.72 | 46.58 | 46.58 | 43.24 | - |
09 abr 2024 | 47.06 | 47.74 | 46.96 | 47.00 | 43.63 | - |
08 abr 2024 | 47.00 | 47.32 | 46.78 | 46.78 | 43.43 | - |
05 abr 2024 | 47.04 | 47.10 | 46.50 | 46.50 | 43.17 | - |
04 abr 2024 | 47.16 | 48.02 | 47.16 | 47.20 | 43.82 | - |
03 abr 2024 | 46.90 | 47.16 | 46.76 | 46.76 | 43.41 | - |
02 abr 2024 | 47.54 | 47.54 | 46.52 | 46.52 | 43.19 | - |
28 mar 2024 | 46.38 | 47.32 | 46.36 | 47.08 | 43.71 | - |
27 mar 2024 | 45.54 | 46.16 | 45.54 | 45.90 | 42.61 | - |
26 mar 2024 | 45.84 | 45.84 | 45.14 | 45.14 | 41.90 | - |
25 mar 2024 | 45.40 | 45.74 | 45.38 | 45.38 | 42.13 | - |
22 mar 2024 | 44.86 | 45.52 | 44.86 | 45.16 | 41.92 | - |
21 mar 2024 | 43.66 | 44.46 | 43.66 | 44.14 | 40.98 | - |
20 mar 2024 | 42.48 | 43.10 | 42.46 | 42.88 | 39.81 | - |
19 mar 2024 | 42.38 | 42.64 | 42.08 | 42.08 | 39.06 | - |
18 mar 2024 | 42.66 | 42.86 | 42.02 | 42.02 | 39.01 | - |
15 mar 2024 | 41.96 | 42.60 | 41.86 | 41.86 | 38.86 | - |
14 mar 2024 | 42.42 | 42.70 | 41.60 | 41.60 | 38.62 | - |
13 mar 2024 | 42.68 | 42.68 | 42.02 | 42.02 | 39.01 | - |
12 mar 2024 | 44.20 | 44.20 | 42.22 | 42.22 | 39.19 | - |
11 mar 2024 | 44.32 | 44.62 | 43.56 | 43.56 | 40.44 | - |
08 mar 2024 | 41.92 | 43.98 | 41.92 | 43.98 | 40.83 | - |
07 mar 2024 | 41.10 | 42.46 | 41.10 | 41.52 | 38.54 | - |
06 mar 2024 | 40.56 | 41.36 | 40.56 | 40.84 | 37.91 | - |
05 mar 2024 | 40.54 | 41.16 | 40.18 | 40.18 | 37.30 | - |
04 mar 2024 | 39.94 | 40.24 | 39.64 | 39.70 | 36.85 | - |
01 mar 2024 | 41.60 | 41.60 | 39.46 | 39.46 | 36.63 | - |
29 feb 2024 | 41.80 | 41.92 | 40.96 | 40.96 | 38.02 | - |
28 feb 2024 | 42.32 | 42.56 | 40.98 | 41.34 | 38.38 | - |
27 feb 2024 | 41.80 | 42.50 | 41.80 | 41.92 | 38.92 | - |
26 feb 2024 | 42.56 | 42.56 | 41.48 | 41.48 | 38.51 | - |
23 feb 2024 | 42.38 | 42.64 | 42.24 | 42.24 | 39.21 | - |
22 feb 2024 | 42.20 | 42.66 | 41.96 | 41.96 | 38.95 | - |
21 feb 2024 | 41.34 | 41.94 | 41.34 | 41.48 | 38.51 | - |
20 feb 2024 | 41.34 | 41.48 | 40.88 | 40.88 | 37.95 | - |
19 feb 2024 | 41.32 | 41.80 | 41.20 | 41.20 | 38.25 | - |
16 feb 2024 | 41.84 | 41.84 | 41.02 | 41.02 | 38.08 | - |
15 feb 2024 | 41.34 | 41.72 | 41.02 | 41.06 | 38.12 | - |
14 feb 2024 | 40.92 | 41.42 | 40.74 | 40.74 | 37.82 | - |
13 feb 2024 | 42.48 | 42.54 | 40.62 | 40.62 | 37.71 | - |
12 feb 2024 | 41.74 | 42.54 | 41.74 | 42.20 | 39.18 | - |
09 feb 2024 | 42.66 | 42.94 | 41.22 | 41.22 | 38.27 | - |
08 feb 2024 | 42.90 | 43.32 | 42.26 | 42.26 | 39.23 | - |
07 feb 2024 | 43.16 | 43.28 | 42.46 | 42.46 | 39.42 | - |
06 feb 2024 | 43.36 | 43.42 | 42.70 | 42.70 | 39.64 | - |
05 feb 2024 | 43.72 | 44.00 | 42.70 | 42.70 | 39.64 | - |
02 feb 2024 | 43.54 | 44.26 | 43.30 | 43.30 | 40.20 | - |
*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. |