Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43.18 | 43.41 | 43.15 | 43.31 | 43.31 | 93,970 |
27 jun 2024 | 43.30 | 43.31 | 43.19 | 43.19 | 43.19 | 9,462 |
26 jun 2024 | 43.41 | 43.50 | 43.19 | 43.34 | 43.34 | 58,515 |
25 jun 2024 | 43.69 | 43.92 | 43.46 | 43.51 | 43.51 | 23,041 |
24 jun 2024 | 43.40 | 43.64 | 43.34 | 43.60 | 43.60 | 50,184 |
21 jun 2024 | 43.37 | 43.49 | 43.23 | 43.28 | 43.28 | 11,894 |
20 jun 2024 | 43.33 | 43.41 | 43.24 | 43.28 | 43.28 | 15,576 |
19 jun 2024 | 43.50 | 43.50 | 43.33 | 43.40 | 43.40 | 9,038 |
18 jun 2024 | 43.11 | 43.41 | 43.11 | 43.35 | 43.35 | 34,897 |
17 jun 2024 | 43.17 | 43.21 | 43.04 | 43.18 | 43.18 | 44,437 |
14 jun 2024 | 43.29 | 43.29 | 43.03 | 43.14 | 43.14 | 49,771 |
13 jun 2024 | 43.41 | 43.42 | 43.23 | 43.26 | 43.26 | 10,887 |
12 jun 2024 | 43.26 | 43.48 | 43.10 | 43.30 | 43.30 | 5,867 |
11 jun 2024 | 43.23 | 43.31 | 43.19 | 43.27 | 43.27 | 28,744 |
10 jun 2024 | 43.38 | 43.38 | 43.07 | 43.18 | 43.18 | 10,495 |
07 jun 2024 | 43.83 | 44.10 | 43.44 | 43.48 | 43.48 | 41,692 |
06 jun 2024 | 43.79 | 43.88 | 43.69 | 43.87 | 43.87 | 7,551 |
05 jun 2024 | 43.95 | 43.95 | 43.62 | 43.74 | 43.74 | 10,649 |
04 jun 2024 | 43.95 | 44.11 | 43.59 | 43.73 | 43.73 | 34,185 |
03 jun 2024 | 43.83 | 43.98 | 43.59 | 43.98 | 43.98 | 29,980 |
31 may 2024 | 43.79 | 43.94 | 43.77 | 43.84 | 43.84 | 9,225 |
30 may 2024 | 43.92 | 43.97 | 43.48 | 43.97 | 43.97 | 7,466 |
29 may 2024 | 44.02 | 44.27 | 43.89 | 43.92 | 43.92 | 7,378 |
28 may 2024 | 44.30 | 44.39 | 44.16 | 44.29 | 44.29 | 21,365 |
24 may 2024 | 44.40 | 44.40 | 44.02 | 44.20 | 44.20 | 18,948 |
23 may 2024 | 44.33 | 44.38 | 44.17 | 44.17 | 44.17 | 12,820 |
22 may 2024 | 44.25 | 44.61 | 44.25 | 44.38 | 44.38 | 23,603 |
21 may 2024 | 44.51 | 44.61 | 44.51 | 44.58 | 44.58 | 7,806 |
20 may 2024 | 44.61 | 44.70 | 44.55 | 44.66 | 44.66 | 26,117 |
17 may 2024 | 44.49 | 44.64 | 44.43 | 44.64 | 44.64 | 11,185 |
16 may 2024 | 44.46 | 44.60 | 44.46 | 44.51 | 44.51 | 31,616 |
15 may 2024 | 44.08 | 44.47 | 44.08 | 44.36 | 44.36 | 22,892 |
14 may 2024 | 44.20 | 44.20 | 43.88 | 44.04 | 44.04 | 20,260 |
13 may 2024 | 43.99 | 44.04 | 43.85 | 43.96 | 43.96 | 7,221 |
10 may 2024 | 43.99 | 44.08 | 43.96 | 43.96 | 43.96 | 19,109 |
09 may 2024 | 43.81 | 43.96 | 43.61 | 43.94 | 43.94 | 11,165 |
08 may 2024 | 44.00 | 44.00 | 43.81 | 43.85 | 43.85 | 21,889 |
07 may 2024 | 44.21 | 44.21 | 43.85 | 44.02 | 44.02 | 21,140 |
03 may 2024 | 43.34 | 44.16 | 43.34 | 43.97 | 43.97 | 101,151 |
02 may 2024 | 43.55 | 43.55 | 43.33 | 43.47 | 43.47 | 10,203 |
01 may 2024 | 43.23 | 43.25 | 42.98 | 43.25 | 43.25 | 1,083 |
30 abr 2024 | 43.28 | 43.36 | 43.01 | 43.04 | 43.04 | 8,975 |
29 abr 2024 | 43.16 | 43.35 | 43.16 | 43.26 | 43.26 | 7,763 |
26 abr 2024 | 43.02 | 43.18 | 42.95 | 43.06 | 43.06 | 205,121 |
25 abr 2024 | 43.18 | 43.20 | 42.92 | 43.01 | 43.01 | 27,823 |
24 abr 2024 | 43.25 | 43.55 | 43.00 | 43.05 | 43.05 | 88,935 |
23 abr 2024 | 43.02 | 43.31 | 43.00 | 43.29 | 43.29 | 900,951 |
22 abr 2024 | 43.06 | 43.33 | 42.99 | 42.99 | 42.99 | 1,161,347 |
19 abr 2024 | 42.90 | 43.10 | 42.56 | 42.99 | 42.99 | 121,640 |
18 abr 2024 | 42.95 | 43.16 | 42.91 | 42.96 | 42.96 | 37,428 |
17 abr 2024 | 42.75 | 42.97 | 42.59 | 42.94 | 42.94 | 91,635 |
16 abr 2024 | 43.08 | 43.08 | 42.70 | 42.76 | 42.76 | 67,127 |
15 abr 2024 | 43.53 | 43.62 | 43.13 | 43.21 | 43.21 | 11,550 |
12 abr 2024 | 43.71 | 43.78 | 43.40 | 43.40 | 43.40 | 38,383 |
11 abr 2024 | 43.81 | 44.06 | 43.69 | 43.71 | 43.71 | 71,049 |
10 abr 2024 | 44.50 | 44.50 | 43.70 | 43.88 | 43.88 | 79,918 |
09 abr 2024 | 44.25 | 44.51 | 44.25 | 44.38 | 44.38 | 40,605 |
08 abr 2024 | 44.27 | 44.32 | 43.92 | 44.29 | 44.29 | 5,890 |
05 abr 2024 | 44.39 | 44.39 | 44.23 | 44.26 | 44.26 | 42,097 |
04 abr 2024 | 44.16 | 44.39 | 44.14 | 44.39 | 44.39 | 15,784 |
03 abr 2024 | 44.02 | 44.11 | 43.92 | 44.11 | 44.11 | 23,389 |
02 abr 2024 | 43.82 | 44.01 | 43.82 | 43.95 | 43.95 | 84,351 |
28 mar 2024 | 44.16 | 44.37 | 43.91 | 44.09 | 44.09 | 99,279 |
27 mar 2024 | 44.22 | 44.22 | 43.77 | 44.15 | 44.15 | 10,631 |
26 mar 2024 | 44.50 | 44.50 | 44.06 | 44.14 | 44.14 | 393,188 |
25 mar 2024 | 44.17 | 44.23 | 44.07 | 44.20 | 44.20 | 2,589,300 |
22 mar 2024 | 44.08 | 44.40 | 43.86 | 44.11 | 44.11 | 11,114 |
21 mar 2024 | 44.50 | 44.55 | 44.25 | 44.33 | 44.33 | 18,106 |
20 mar 2024 | 44.11 | 44.23 | 43.90 | 44.23 | 44.23 | 27,935 |
19 mar 2024 | 44.17 | 44.19 | 43.99 | 44.18 | 44.18 | 2,516,951 |
18 mar 2024 | 44.36 | 44.44 | 44.09 | 44.09 | 44.09 | 21,959 |
15 mar 2024 | 44.39 | 44.66 | 44.14 | 44.43 | 44.43 | 20,789 |
14 mar 2024 | 44.72 | 44.75 | 44.46 | 44.49 | 44.49 | 21,576 |
13 mar 2024 | 44.61 | 44.69 | 44.53 | 44.69 | 44.69 | 40,278 |
12 mar 2024 | 44.74 | 44.80 | 44.44 | 44.59 | 44.59 | 49,738 |
11 mar 2024 | 44.70 | 44.80 | 44.67 | 44.69 | 44.69 | 21,953 |
08 mar 2024 | 44.63 | 44.80 | 44.51 | 44.74 | 44.74 | 28,482 |
07 mar 2024 | 44.58 | 44.61 | 44.41 | 44.51 | 44.51 | 73,868 |
06 mar 2024 | 44.43 | 44.54 | 44.32 | 44.54 | 44.54 | 66,048 |
05 mar 2024 | 44.30 | 44.41 | 44.06 | 44.32 | 44.32 | 22,341 |
04 mar 2024 | 44.24 | 44.34 | 44.03 | 44.30 | 44.30 | 94,497 |
01 mar 2024 | 44.00 | 44.26 | 44.00 | 44.18 | 44.18 | 12,389 |
29 feb 2024 | 44.17 | 44.20 | 44.03 | 44.18 | 44.18 | 69,087 |
28 feb 2024 | 44.00 | 44.11 | 43.92 | 44.05 | 44.05 | 17,145 |
27 feb 2024 | 43.96 | 44.37 | 43.83 | 44.17 | 44.17 | 16,051 |
26 feb 2024 | 44.01 | 44.17 | 43.99 | 44.04 | 44.04 | 5,565 |
23 feb 2024 | 44.32 | 44.32 | 43.92 | 43.93 | 43.93 | 43,707 |
22 feb 2024 | 44.43 | 44.43 | 44.08 | 44.17 | 44.17 | 8,888 |
21 feb 2024 | 44.17 | 44.27 | 43.89 | 44.22 | 44.22 | 75,703 |
20 feb 2024 | 43.91 | 44.15 | 43.73 | 44.15 | 44.15 | 1,797,630 |
19 feb 2024 | 44.14 | 44.23 | 43.73 | 44.02 | 44.02 | 4,867 |
16 feb 2024 | 44.10 | 44.33 | 43.85 | 43.97 | 43.97 | 11,393 |
15 feb 2024 | 43.82 | 44.14 | 43.82 | 43.93 | 43.93 | 10,433 |
14 feb 2024 | 43.83 | 43.88 | 43.69 | 43.88 | 43.88 | 29,937 |
13 feb 2024 | 44.08 | 44.14 | 43.67 | 43.83 | 43.83 | 45,026 |
12 feb 2024 | 44.14 | 44.23 | 44.03 | 44.14 | 44.14 | 10,488 |
09 feb 2024 | 44.05 | 44.09 | 43.95 | 44.08 | 44.08 | 531,222 |
08 feb 2024 | 44.17 | 44.34 | 43.84 | 44.01 | 44.01 | 529,619 |
07 feb 2024 | 44.28 | 44.28 | 44.04 | 44.10 | 44.10 | 63,319 |
06 feb 2024 | 43.91 | 44.10 | 43.85 | 44.10 | 44.10 | 17,373 |
*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. |