Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 60 |
03 jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
02 jul 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
01 jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
28 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
27 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
26 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
25 jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
24 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
21 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
20 jun 2024 | 37.70 | 37.90 | 37.70 | 37.90 | 37.90 | 60 |
19 jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
18 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
17 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
14 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
13 jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
13 jun 2024 | 0.08 Dividendo | |||||
12 jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.52 | - |
11 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.62 | - |
10 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.62 | - |
07 jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.92 | - |
06 jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.42 | - |
05 jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.22 | - |
04 jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.02 | - |
03 jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.02 | - |
31 may 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.22 | - |
30 may 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.42 | - |
29 may 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.02 | - |
28 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.82 | - |
27 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.21 | - |
24 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.82 | - |
23 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.82 | - |
22 may 2024 | 41.20 | 41.20 | 40.40 | 40.40 | 40.32 | 23 |
21 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
20 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
17 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
16 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
15 may 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
14 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.82 | - |
13 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | 85 |
10 may 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.01 | - |
09 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | - |
08 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.62 | - |
07 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.52 | - |
06 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.52 | - |
03 may 2024 | 38.90 | 39.00 | 38.90 | 39.00 | 38.92 | 400 |
02 may 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | - |
30 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | - |
29 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | - |
26 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.62 | - |
25 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.62 | - |
24 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.62 | - |
23 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.02 | - |
22 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | - |
19 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.03 | - |
18 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.42 | - |
17 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.42 | - |
16 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | - |
15 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.02 | - |
12 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.02 | - |
11 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.62 | - |
10 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.72 | - |
09 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.12 | - |
08 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.12 | - |
05 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.12 | - |
04 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.62 | - |
03 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.52 | - |
02 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - |
28 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | - |
27 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | 8 |
26 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - |
25 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.72 | - |
22 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.92 | - |
21 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.52 | - |
20 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.72 | - |
19 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.72 | - |
18 mar 2024 | 37.80 | 38.40 | 37.80 | 38.20 | 38.12 | 48 |
15 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.72 | - |
14 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - |
13 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - |
12 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - |
12 mar 2024 | 0.08 Dividendo | |||||
11 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.04 | - |
08 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | - |
07 mar 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.04 | 130 |
06 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.64 | - |
05 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.64 | - |
04 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | - |
01 mar 2024 | 38.00 | 38.60 | 38.00 | 38.60 | 38.44 | 200 |
29 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.84 | - |
28 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.84 | - |
27 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.44 | - |
26 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.84 | - |
23 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.84 | - |
22 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | - |
21 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | - |
20 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | - |
19 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | - |
16 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | - |
15 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | - |
*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. |