Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1 |
25 jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
24 jun 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
21 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
20 jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
19 jun 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
18 jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
17 jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
14 jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
13 jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
12 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
11 jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
10 jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
07 jun 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
06 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
05 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
04 jun 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
03 jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
31 may 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
30 may 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
29 may 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
28 may 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
27 may 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
24 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
23 may 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
22 may 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
21 may 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
20 may 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
17 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
16 may 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
15 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
14 may 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
13 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
10 may 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
09 may 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
08 may 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
07 may 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
06 may 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
06 may 2024 | 0.2 Dividendo | |||||
03 may 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.23 | - |
02 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.40 | - |
30 abr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.32 | - |
29 abr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.37 | - |
26 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
25 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
24 abr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.72 | - |
23 abr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.26 | - |
22 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
19 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.36 | - |
18 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.31 | - |
17 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.26 | - |
16 abr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.79 | - |
15 abr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.03 | - |
12 abr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.78 | - |
11 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
10 abr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
09 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
08 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.57 | - |
05 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.21 | - |
04 abr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.34 | - |
03 abr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.56 | - |
02 abr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | - |
28 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - |
27 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.48 | - |
26 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
25 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.69 | - |
22 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.95 | - |
21 mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.83 | - |
20 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
19 mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.05 | - |
18 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | - |
15 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.56 | - |
14 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
13 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.90 | - |
12 mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.64 | - |
11 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.60 | - |
08 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | - |
07 mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.89 | - |
06 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.45 | - |
05 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
04 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.80 | - |
01 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
29 feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.99 | - |
28 feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.81 | - |
27 feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.19 | - |
26 feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
23 feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | - |
22 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | - |
21 feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.60 | - |
20 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
19 feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
16 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.57 | - |
15 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
14 feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.82 | - |
13 feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
12 feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.21 | - |
09 feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
08 feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.83 | - |
07 feb 2024 | 48.32 | 49.24 | 48.32 | 49.24 | 49.01 | 55 |
06 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
*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. |