Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
17 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
14 jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
13 jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
12 jun 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
11 jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
10 jun 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
07 jun 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
06 jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
05 jun 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
04 jun 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
03 jun 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
31 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
30 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
29 may 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
28 may 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
24 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
23 may 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 may 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
21 may 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
20 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
17 may 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
16 may 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
15 may 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
14 may 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
13 may 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
10 may 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
09 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
08 may 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
07 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
06 may 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
03 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
02 may 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
01 may 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
30 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
29 abr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
26 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
25 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
24 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
23 abr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
22 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
19 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
18 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
17 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
16 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
15 abr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
12 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
11 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
10 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
09 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
08 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
05 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
05 abr 2024 | 0.141 Dividendo | |||||
04 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.88 | - |
03 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.01 | - |
02 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.06 | - |
01 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.07 | - |
28 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.27 | - |
27 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.94 | - |
26 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.96 | - |
25 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.40 | - |
22 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.16 | - |
21 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.04 | - |
20 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.03 | - |
19 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
18 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.46 | - |
15 mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.32 | - |
14 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.29 | - |
13 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.57 | - |
12 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.37 | - |
11 mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.68 | - |
08 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.59 | - |
07 mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.53 | - |
06 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | - |
05 mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.95 | - |
04 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.00 | - |
01 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.47 | - |
29 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.57 | - |
28 feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.44 | - |
27 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.28 | - |
26 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.56 | - |
23 feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.23 | - |
22 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.02 | - |
21 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.28 | - |
20 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.89 | - |
16 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.90 | - |
15 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.93 | - |
14 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.33 | - |
13 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.10 | - |
12 feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.66 | - |
09 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.26 | - |
08 feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.08 | - |
07 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.31 | - |
06 feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.23 | - |
05 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.17 | - |
02 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.89 | - |
01 feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.45 | - |
31 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.76 | - |
30 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
29 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.88 | - |
*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. |