Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | 10 |
27 jun 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - |
26 jun 2024 | 43.60 | 43.60 | 43.00 | 43.20 | 43.20 | - |
25 jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
24 jun 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - |
21 jun 2024 | 43.60 | 43.60 | 43.20 | 43.40 | 43.40 | - |
20 jun 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
20 jun 2024 | 0.405 Dividendo | |||||
19 jun 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.19 | - |
18 jun 2024 | 43.60 | 43.80 | 43.40 | 43.80 | 43.39 | - |
17 jun 2024 | 43.80 | 44.00 | 43.20 | 43.40 | 43.00 | - |
14 jun 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.19 | - |
13 jun 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.39 | - |
12 jun 2024 | 43.60 | 44.40 | 43.60 | 44.40 | 43.99 | - |
11 jun 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.00 | - |
10 jun 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 42.60 | - |
07 jun 2024 | 43.60 | 43.60 | 42.80 | 42.80 | 42.40 | - |
06 jun 2024 | 43.60 | 44.00 | 43.60 | 43.60 | 43.19 | - |
05 jun 2024 | 43.60 | 43.60 | 43.00 | 43.60 | 43.19 | - |
04 jun 2024 | 42.40 | 43.20 | 42.40 | 43.20 | 42.80 | - |
03 jun 2024 | 42.40 | 42.40 | 42.00 | 42.20 | 41.81 | - |
31 may 2024 | 42.40 | 42.40 | 42.00 | 42.00 | 41.61 | - |
30 may 2024 | 42.40 | 42.60 | 42.20 | 42.40 | 42.01 | - |
29 may 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.40 | - |
28 may 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.00 | - |
27 may 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.19 | - |
24 may 2024 | 43.20 | 43.20 | 42.80 | 43.20 | 42.80 | - |
23 may 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.00 | - |
22 may 2024 | 42.40 | 42.80 | 42.20 | 42.80 | 42.40 | - |
21 may 2024 | 42.80 | 42.80 | 42.00 | 42.40 | 42.01 | - |
20 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | - |
17 may 2024 | 43.20 | 43.40 | 42.80 | 42.80 | 42.40 | - |
16 may 2024 | 43.40 | 43.40 | 43.00 | 43.20 | 42.80 | - |
15 may 2024 | 39.80 | 43.40 | 39.80 | 43.40 | 43.00 | - |
14 may 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.43 | - |
13 may 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.23 | - |
10 may 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.43 | - |
09 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
08 may 2024 | 39.00 | 39.40 | 39.00 | 39.20 | 38.84 | - |
07 may 2024 | 38.40 | 39.20 | 38.40 | 39.20 | 38.84 | - |
06 may 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.04 | - |
03 may 2024 | 38.00 | 38.20 | 38.00 | 38.00 | 37.65 | - |
02 may 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.25 | - |
30 abr 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.25 | - |
29 abr 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.45 | - |
26 abr 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.65 | - |
25 abr 2024 | 37.40 | 37.60 | 37.20 | 37.40 | 37.05 | - |
24 abr 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.25 | - |
23 abr 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.45 | - |
22 abr 2024 | 37.00 | 37.40 | 37.00 | 37.40 | 37.05 | - |
19 abr 2024 | 36.60 | 37.00 | 36.60 | 36.80 | 36.46 | - |
18 abr 2024 | 38.20 | 38.20 | 37.00 | 37.00 | 36.66 | - |
17 abr 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 37.85 | - |
16 abr 2024 | 38.00 | 38.00 | 37.80 | 38.00 | 37.65 | - |
15 abr 2024 | 38.40 | 38.80 | 38.20 | 38.20 | 37.85 | - |
12 abr 2024 | 38.80 | 38.80 | 38.20 | 38.20 | 37.85 | - |
11 abr 2024 | 38.40 | 38.60 | 38.20 | 38.60 | 38.24 | - |
10 abr 2024 | 39.20 | 39.20 | 38.20 | 38.20 | 37.85 | - |
09 abr 2024 | 39.00 | 39.20 | 38.80 | 39.20 | 38.84 | - |
08 abr 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 38.64 | - |
05 abr 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 38.84 | - |
04 abr 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.03 | - |
03 abr 2024 | 39.40 | 39.40 | 38.80 | 39.00 | 38.64 | - |
02 abr 2024 | 40.20 | 40.20 | 39.20 | 39.40 | 39.03 | - |
28 mar 2024 | 40.20 | 40.40 | 39.80 | 40.20 | 39.83 | - |
27 mar 2024 | 39.80 | 40.20 | 39.80 | 40.00 | 39.63 | - |
26 mar 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.43 | - |
25 mar 2024 | 40.40 | 40.80 | 40.40 | 40.60 | 40.22 | - |
22 mar 2024 | 39.80 | 40.40 | 39.80 | 40.40 | 40.02 | - |
21 mar 2024 | 39.80 | 40.20 | 39.60 | 40.20 | 39.83 | - |
20 mar 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 38.84 | - |
19 mar 2024 | 39.00 | 39.00 | 38.40 | 38.80 | 38.44 | - |
18 mar 2024 | 38.80 | 39.00 | 38.60 | 39.00 | 38.64 | - |
15 mar 2024 | 39.00 | 39.00 | 38.60 | 38.80 | 38.44 | - |
14 mar 2024 | 39.20 | 39.20 | 38.60 | 39.00 | 38.64 | - |
13 mar 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 38.84 | - |
12 mar 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 39.23 | - |
11 mar 2024 | 39.60 | 39.60 | 38.80 | 39.00 | 38.64 | - |
08 mar 2024 | 39.60 | 39.80 | 39.40 | 39.60 | 39.23 | - |
07 mar 2024 | 39.40 | 39.80 | 39.40 | 39.60 | 39.23 | - |
06 mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.23 | - |
05 mar 2024 | 38.80 | 39.00 | 38.80 | 38.80 | 38.44 | - |
04 mar 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 38.64 | - |
01 mar 2024 | 39.40 | 39.40 | 38.80 | 39.00 | 38.64 | - |
29 feb 2024 | 39.40 | 39.60 | 39.20 | 39.40 | 39.03 | - |
28 feb 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.03 | - |
27 feb 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.23 | - |
26 feb 2024 | 39.80 | 40.20 | 39.80 | 39.80 | 39.43 | - |
23 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
22 feb 2024 | 39.40 | 39.80 | 39.20 | 39.80 | 39.43 | - |
21 feb 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 38.84 | - |
20 feb 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 38.84 | - |
19 feb 2024 | 39.20 | 39.60 | 39.20 | 39.40 | 39.03 | - |
16 feb 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.03 | - |
15 feb 2024 | 39.20 | 39.60 | 39.00 | 39.00 | 38.64 | - |
14 feb 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 38.64 | - |
13 feb 2024 | 39.20 | 39.20 | 38.40 | 38.40 | 38.04 | - |
12 feb 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 38.84 | - |
09 feb 2024 | 38.80 | 39.40 | 38.80 | 39.20 | 38.84 | - |
08 feb 2024 | 38.40 | 38.80 | 37.80 | 38.80 | 38.44 | - |
*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. |