Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
14 jun 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
13 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
12 jun 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 jun 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
10 jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
07 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
06 jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
05 jun 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
04 jun 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
03 jun 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
31 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
31 may 2024 | 0.25 Dividendo | |||||
30 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.23 | - |
29 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.23 | - |
28 may 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.04 | - |
27 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.02 | - |
24 may 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.59 | - |
23 may 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.20 | - |
22 may 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.93 | - |
21 may 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
20 may 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.04 | - |
17 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.14 | - |
16 may 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.84 | - |
15 may 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.76 | - |
14 may 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.28 | - |
13 may 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
10 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.01 | - |
09 may 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.57 | - |
08 may 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.04 | - |
07 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.01 | - |
06 may 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.34 | - |
03 may 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
02 may 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.55 | - |
30 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.30 | - |
29 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.29 | - |
29 abr 2024 | 0.25 Dividendo | |||||
26 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.35 | - |
25 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.35 | - |
24 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.97 | - |
23 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.58 | - |
22 abr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.56 | - |
19 abr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.27 | - |
18 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.18 | - |
17 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.50 | - |
16 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.68 | - |
15 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.01 | - |
12 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.26 | - |
11 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.67 | - |
10 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.62 | - |
09 abr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.53 | - |
08 abr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.64 | - |
05 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.22 | - |
04 abr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 46.72 | - |
03 abr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.56 | - |
02 abr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.20 | - |
28 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.80 | - |
27 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.07 | - |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 47.41 | - |
25 mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.81 | - |
22 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.42 | - |
21 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.22 | - |
20 mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.42 | - |
19 mar 2024 | 46.70 | 46.70 | 46.68 | 46.68 | 45.94 | 180 |
18 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.27 | - |
15 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.34 | - |
14 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.74 | - |
13 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.89 | - |
12 mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.07 | - |
11 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 45.96 | - |
08 mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.96 | - |
07 mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.01 | - |
06 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.37 | - |
05 mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.16 | - |
04 mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.42 | - |
01 mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.67 | - |
29 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.24 | - |
28 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 41.93 | - |
28 feb 2024 | 0.25 Dividendo | |||||
27 feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 41.74 | - |
26 feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.55 | - |
23 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 41.79 | - |
22 feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 41.41 | - |
21 feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.22 | - |
20 feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.81 | - |
19 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.16 | - |
16 feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.06 | - |
15 feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.00 | - |
14 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 38.97 | - |
13 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.81 | - |
12 feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.86 | - |
09 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.10 | - |
08 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.74 | - |
07 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.41 | - |
06 feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.25 | - |
05 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.64 | - |
02 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.03 | - |
01 feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.25 | - |
31 ene 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.00 | - |
*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. |