Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 46.31 | 46.43 | 46.04 | 46.09 | 46.09 | 449,602 |
27 jun 2024 | 46.04 | 46.29 | 45.54 | 46.13 | 46.13 | 553,766 |
26 jun 2024 | 46.48 | 46.79 | 45.81 | 46.07 | 46.07 | 709,033 |
25 jun 2024 | 46.97 | 46.97 | 46.08 | 46.18 | 46.18 | 683,476 |
24 jun 2024 | 44.17 | 47.18 | 44.13 | 47.07 | 47.07 | 738,816 |
20 jun 2024 | 46.24 | 46.64 | 46.09 | 46.64 | 46.64 | 1,483,625 |
19 jun 2024 | 45.91 | 46.51 | 45.70 | 46.21 | 46.21 | 551,327 |
18 jun 2024 | 47.39 | 47.39 | 46.48 | 46.59 | 46.59 | 546,002 |
17 jun 2024 | 47.21 | 47.22 | 46.47 | 47.17 | 47.17 | 533,628 |
14 jun 2024 | 47.06 | 48.20 | 47.00 | 47.24 | 47.24 | 979,620 |
13 jun 2024 | 47.26 | 47.26 | 46.78 | 47.06 | 47.06 | 733,180 |
12 jun 2024 | 46.90 | 47.36 | 46.75 | 47.24 | 47.24 | 437,164 |
11 jun 2024 | 47.06 | 47.16 | 46.64 | 46.90 | 46.90 | 605,951 |
10 jun 2024 | 47.00 | 47.49 | 46.81 | 47.02 | 47.02 | 448,089 |
07 jun 2024 | 46.79 | 47.21 | 46.79 | 47.20 | 47.20 | 376,608 |
06 jun 2024 | 47.78 | 47.78 | 46.75 | 46.95 | 46.95 | 298,524 |
05 jun 2024 | 47.38 | 47.67 | 47.27 | 47.60 | 47.60 | 313,809 |
04 jun 2024 | 47.33 | 47.53 | 47.11 | 47.38 | 47.38 | 442,832 |
03 jun 2024 | 47.40 | 47.96 | 47.23 | 47.33 | 47.33 | 435,516 |
31 may 2024 | 47.35 | 47.56 | 46.79 | 46.79 | 46.79 | 3,575,786 |
30 may 2024 | 47.58 | 47.68 | 47.36 | 47.36 | 47.36 | 431,581 |
29 may 2024 | 48.29 | 48.40 | 47.62 | 47.62 | 47.62 | 575,090 |
28 may 2024 | 48.84 | 48.87 | 48.28 | 48.44 | 48.44 | 396,486 |
27 may 2024 | 48.86 | 48.91 | 48.51 | 48.78 | 48.78 | 185,433 |
24 may 2024 | 48.56 | 48.88 | 47.97 | 48.81 | 48.81 | 351,377 |
23 may 2024 | 48.94 | 49.36 | 48.45 | 48.46 | 48.46 | 375,357 |
22 may 2024 | 49.00 | 49.22 | 48.70 | 48.94 | 48.94 | 416,836 |
21 may 2024 | 49.14 | 49.42 | 48.71 | 48.92 | 48.92 | 870,456 |
20 may 2024 | 50.42 | 50.58 | 49.38 | 49.38 | 49.38 | 662,998 |
17 may 2024 | 50.78 | 51.38 | 49.73 | 50.38 | 50.38 | 1,216,352 |
16 may 2024 | 49.94 | 51.14 | 49.93 | 51.14 | 51.14 | 949,286 |
15 may 2024 | 49.50 | 50.00 | 49.11 | 50.00 | 50.00 | 702,855 |
14 may 2024 | 48.83 | 49.40 | 48.78 | 49.35 | 49.35 | 552,460 |
13 may 2024 | 49.31 | 49.43 | 48.50 | 48.92 | 48.92 | 421,366 |
10 may 2024 | 48.87 | 49.65 | 48.86 | 49.31 | 49.31 | 744,223 |
08 may 2024 | 48.11 | 48.64 | 47.84 | 48.00 | 48.00 | 423,288 |
07 may 2024 | 47.58 | 48.16 | 47.16 | 48.09 | 48.09 | 857,314 |
06 may 2024 | 46.77 | 47.57 | 46.70 | 47.45 | 47.45 | 438,185 |
03 may 2024 | 45.66 | 46.73 | 45.59 | 46.64 | 46.64 | 665,571 |
02 may 2024 | 45.85 | 45.85 | 45.45 | 45.64 | 45.64 | 574,484 |
30 abr 2024 | 46.22 | 46.22 | 45.49 | 45.80 | 45.80 | 433,701 |
29 abr 2024 | 45.54 | 46.90 | 45.54 | 46.28 | 46.28 | 716,219 |
26 abr 2024 | 44.31 | 45.83 | 44.16 | 45.27 | 45.27 | 899,300 |
25 abr 2024 | 44.80 | 44.83 | 43.78 | 44.01 | 44.01 | 598,262 |
24 abr 2024 | 45.45 | 46.11 | 44.00 | 44.72 | 44.72 | 1,209,807 |
23 abr 2024 | 43.28 | 43.93 | 43.23 | 43.43 | 43.43 | 787,556 |
22 abr 2024 | 43.08 | 43.36 | 43.02 | 43.28 | 43.28 | 552,964 |
19 abr 2024 | 43.00 | 43.27 | 42.59 | 42.90 | 42.90 | 507,898 |
18 abr 2024 | 43.40 | 43.46 | 42.68 | 43.23 | 43.23 | 464,892 |
17 abr 2024 | 43.66 | 43.88 | 43.14 | 43.23 | 43.23 | 478,990 |
16 abr 2024 | 43.75 | 43.97 | 43.47 | 43.63 | 43.63 | 571,805 |
15 abr 2024 | 44.09 | 44.82 | 44.01 | 44.11 | 44.11 | 434,212 |
12 abr 2024 | 44.24 | 44.86 | 44.09 | 44.09 | 44.09 | 627,588 |
11 abr 2024 | 44.06 | 44.23 | 43.30 | 44.09 | 44.09 | 727,215 |
10 abr 2024 | 43.58 | 44.76 | 43.42 | 44.12 | 44.12 | 810,565 |
09 abr 2024 | 43.16 | 43.36 | 42.85 | 43.11 | 43.11 | 600,964 |
08 abr 2024 | 42.94 | 43.22 | 42.48 | 43.21 | 43.21 | 539,668 |
05 abr 2024 | 42.82 | 43.17 | 42.72 | 42.94 | 42.94 | 559,653 |
04 abr 2024 | 43.15 | 43.40 | 42.96 | 43.21 | 43.21 | 372,175 |
03 abr 2024 | 43.18 | 43.32 | 42.88 | 43.15 | 43.15 | 561,844 |
02 abr 2024 | 43.16 | 43.97 | 42.97 | 43.18 | 43.18 | 687,888 |
28 mar 2024 | 43.07 | 43.55 | 42.77 | 43.14 | 43.14 | 690,525 |
27 mar 2024 | 42.59 | 43.23 | 42.20 | 42.85 | 42.85 | 734,521 |
26 mar 2024 | 43.09 | 43.35 | 42.52 | 43.20 | 43.20 | 434,369 |
25 mar 2024 | 42.95 | 43.21 | 42.74 | 43.21 | 43.21 | 732,663 |
22 mar 2024 | 43.42 | 43.60 | 42.80 | 43.03 | 43.03 | 805,137 |
21 mar 2024 | 43.62 | 43.65 | 42.74 | 43.52 | 43.52 | 633,720 |
20 mar 2024 | 43.33 | 43.48 | 42.85 | 43.36 | 43.36 | 500,078 |
19 mar 2024 | 42.83 | 43.34 | 42.61 | 43.33 | 43.33 | 619,800 |
18 mar 2024 | 42.97 | 43.05 | 42.48 | 42.74 | 42.74 | 404,109 |
15 mar 2024 | 43.35 | 43.51 | 42.70 | 42.97 | 42.97 | 1,056,310 |
14 mar 2024 | 43.21 | 43.54 | 43.13 | 43.31 | 43.31 | 555,233 |
13 mar 2024 | 43.46 | 43.66 | 43.08 | 43.20 | 43.20 | 540,592 |
12 mar 2024 | 42.23 | 43.49 | 41.64 | 43.48 | 43.48 | 716,088 |
11 mar 2024 | 42.81 | 42.82 | 41.33 | 42.21 | 42.21 | 644,323 |
08 mar 2024 | 43.23 | 43.39 | 42.78 | 42.93 | 42.93 | 347,540 |
07 mar 2024 | 42.50 | 43.42 | 42.34 | 43.26 | 43.26 | 318,126 |
06 mar 2024 | 42.54 | 42.83 | 42.34 | 42.77 | 42.77 | 425,371 |
05 mar 2024 | 43.20 | 43.20 | 42.45 | 42.63 | 42.63 | 528,690 |
04 mar 2024 | 43.85 | 43.99 | 42.86 | 43.40 | 43.40 | 491,590 |
01 mar 2024 | 43.50 | 44.09 | 43.28 | 43.87 | 43.87 | 731,891 |
01 mar 2024 | 1.75 Dividendo | |||||
29 feb 2024 | 46.00 | 46.16 | 44.89 | 45.22 | 43.47 | 1,286,863 |
28 feb 2024 | 46.45 | 46.52 | 45.83 | 46.16 | 44.37 | 395,607 |
27 feb 2024 | 46.74 | 46.76 | 46.04 | 46.40 | 44.60 | 291,817 |
26 feb 2024 | 46.68 | 46.94 | 46.51 | 46.51 | 44.71 | 364,430 |
23 feb 2024 | 46.63 | 46.85 | 46.10 | 46.70 | 44.89 | 350,863 |
22 feb 2024 | 47.38 | 47.58 | 46.39 | 46.45 | 44.65 | 586,541 |
21 feb 2024 | 46.00 | 47.07 | 45.98 | 47.07 | 45.25 | 630,155 |
20 feb 2024 | 46.23 | 46.36 | 45.74 | 46.01 | 44.23 | 347,025 |
19 feb 2024 | 46.65 | 46.67 | 46.01 | 46.23 | 44.44 | 389,532 |
16 feb 2024 | 45.88 | 47.06 | 45.88 | 47.00 | 45.18 | 744,562 |
15 feb 2024 | 45.83 | 46.29 | 45.52 | 45.65 | 43.88 | 530,958 |
14 feb 2024 | 44.47 | 45.75 | 44.40 | 45.56 | 43.80 | 470,982 |
13 feb 2024 | 45.20 | 45.70 | 44.82 | 45.14 | 43.39 | 505,798 |
12 feb 2024 | 46.20 | 46.42 | 45.17 | 45.20 | 43.45 | 592,544 |
09 feb 2024 | 46.45 | 46.98 | 46.20 | 46.20 | 44.41 | 474,480 |
08 feb 2024 | 46.48 | 46.88 | 46.36 | 46.45 | 44.65 | 409,258 |
07 feb 2024 | 46.10 | 46.66 | 46.02 | 46.48 | 44.68 | 448,351 |
06 feb 2024 | 45.78 | 46.29 | 45.56 | 46.20 | 44.41 | 373,808 |
*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. |