Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 39.90 | 41.44 | 39.74 | 41.43 | 41.43 | 855,200 |
25 jul 2024 | 40.72 | 40.78 | 39.30 | 39.51 | 39.51 | 724,500 |
24 jul 2024 | 40.68 | 41.67 | 39.82 | 40.50 | 40.50 | 700,700 |
23 jul 2024 | 39.71 | 40.27 | 39.19 | 40.17 | 40.17 | 400,200 |
22 jul 2024 | 39.29 | 40.31 | 39.28 | 40.00 | 40.00 | 418,600 |
19 jul 2024 | 39.38 | 39.53 | 38.90 | 39.28 | 39.28 | 311,400 |
18 jul 2024 | 39.71 | 39.87 | 38.75 | 39.33 | 39.33 | 432,100 |
17 jul 2024 | 40.39 | 40.49 | 39.23 | 39.71 | 39.71 | 595,100 |
16 jul 2024 | 40.24 | 40.89 | 40.00 | 40.54 | 40.54 | 373,600 |
15 jul 2024 | 40.06 | 40.60 | 39.84 | 40.08 | 40.08 | 515,100 |
12 jul 2024 | 41.19 | 41.31 | 39.84 | 39.85 | 39.85 | 542,500 |
11 jul 2024 | 41.79 | 41.79 | 40.82 | 41.12 | 41.12 | 475,700 |
10 jul 2024 | 41.66 | 42.00 | 41.21 | 41.62 | 41.62 | 502,000 |
09 jul 2024 | 41.50 | 41.93 | 41.26 | 41.50 | 41.50 | 335,300 |
08 jul 2024 | 43.36 | 43.51 | 41.58 | 41.67 | 41.67 | 576,700 |
05 jul 2024 | 43.72 | 43.85 | 43.18 | 43.68 | 43.68 | 532,400 |
03 jul 2024 | 42.89 | 43.84 | 42.89 | 43.55 | 43.55 | 398,000 |
02 jul 2024 | 41.65 | 42.29 | 41.35 | 42.08 | 42.08 | 274,200 |
01 jul 2024 | 41.96 | 42.13 | 41.41 | 41.67 | 41.67 | 309,700 |
28 jun 2024 | 42.11 | 42.60 | 41.66 | 41.96 | 41.96 | 854,700 |
27 jun 2024 | 42.40 | 42.55 | 41.60 | 41.80 | 41.80 | 356,100 |
26 jun 2024 | 42.71 | 42.73 | 41.95 | 42.47 | 42.47 | 415,200 |
25 jun 2024 | 41.95 | 42.62 | 41.40 | 42.55 | 42.55 | 349,300 |
24 jun 2024 | 42.80 | 43.20 | 42.05 | 42.09 | 42.09 | 464,300 |
21 jun 2024 | 42.48 | 43.26 | 42.31 | 42.67 | 42.67 | 1,682,700 |
20 jun 2024 | 43.00 | 43.84 | 42.53 | 42.65 | 42.65 | 709,800 |
18 jun 2024 | 41.29 | 43.02 | 41.29 | 42.98 | 42.98 | 668,900 |
17 jun 2024 | 40.75 | 41.64 | 40.74 | 41.29 | 41.29 | 622,200 |
14 jun 2024 | 42.15 | 42.15 | 40.57 | 40.65 | 40.65 | 784,800 |
13 jun 2024 | 42.83 | 42.99 | 42.11 | 42.32 | 42.32 | 822,700 |
12 jun 2024 | 42.75 | 43.78 | 42.51 | 43.38 | 43.38 | 602,300 |
11 jun 2024 | 43.50 | 43.67 | 41.16 | 42.43 | 42.43 | 1,109,300 |
10 jun 2024 | 44.00 | 44.50 | 42.70 | 43.90 | 43.90 | 909,700 |
07 jun 2024 | 44.67 | 45.30 | 43.30 | 44.27 | 44.27 | 1,393,900 |
06 jun 2024 | 45.30 | 46.00 | 44.00 | 44.95 | 44.95 | 3,831,600 |
05 jun 2024 | 49.08 | 50.30 | 48.84 | 50.30 | 50.30 | 449,200 |
04 jun 2024 | 49.80 | 50.00 | 48.21 | 48.56 | 48.56 | 672,600 |
03 jun 2024 | 51.13 | 51.13 | 49.50 | 50.34 | 50.34 | 560,200 |
31 may 2024 | 51.51 | 51.66 | 50.16 | 50.61 | 50.61 | 892,000 |
30 may 2024 | 48.11 | 51.48 | 47.92 | 51.17 | 51.17 | 1,037,900 |
29 may 2024 | 47.80 | 48.30 | 47.28 | 48.09 | 48.09 | 533,500 |
28 may 2024 | 48.50 | 48.54 | 47.17 | 48.03 | 48.03 | 594,300 |
24 may 2024 | 46.55 | 48.14 | 46.25 | 48.07 | 48.07 | 801,100 |
23 may 2024 | 46.10 | 46.77 | 45.41 | 46.01 | 46.01 | 944,100 |
22 may 2024 | 43.56 | 47.68 | 43.02 | 45.10 | 45.10 | 1,222,000 |
21 may 2024 | 44.20 | 45.07 | 44.06 | 44.81 | 44.81 | 598,600 |
20 may 2024 | 43.97 | 44.60 | 43.73 | 44.15 | 44.15 | 513,200 |
17 may 2024 | 44.22 | 44.22 | 42.91 | 43.73 | 43.73 | 451,800 |
16 may 2024 | 44.29 | 44.83 | 43.59 | 43.90 | 43.90 | 459,900 |
15 may 2024 | 44.30 | 44.53 | 43.61 | 44.32 | 44.32 | 618,400 |
14 may 2024 | 43.30 | 44.20 | 42.94 | 44.02 | 44.02 | 574,800 |
13 may 2024 | 43.44 | 43.60 | 42.60 | 43.29 | 43.29 | 472,500 |
10 may 2024 | 44.49 | 45.10 | 43.15 | 43.17 | 43.17 | 677,800 |
09 may 2024 | 43.46 | 44.33 | 43.46 | 44.10 | 44.10 | 679,800 |
08 may 2024 | 42.26 | 43.93 | 42.15 | 43.77 | 43.77 | 827,100 |
07 may 2024 | 41.28 | 42.72 | 41.00 | 42.27 | 42.27 | 778,000 |
07 may 2024 | 1 Dividendo | |||||
06 may 2024 | 43.42 | 43.75 | 41.88 | 42.00 | 41.00 | 963,900 |
03 may 2024 | 43.01 | 43.49 | 42.33 | 42.89 | 41.87 | 892,600 |
02 may 2024 | 41.66 | 42.89 | 41.52 | 42.64 | 41.62 | 825,900 |
01 may 2024 | 41.47 | 41.94 | 40.77 | 41.10 | 40.12 | 501,500 |
30 abr 2024 | 42.20 | 42.40 | 41.15 | 41.32 | 40.34 | 663,000 |
29 abr 2024 | 41.75 | 42.48 | 41.23 | 42.39 | 41.38 | 542,300 |
26 abr 2024 | 41.46 | 42.33 | 40.93 | 41.78 | 40.79 | 570,600 |
25 abr 2024 | 41.64 | 41.96 | 39.91 | 41.28 | 40.30 | 866,100 |
24 abr 2024 | 42.04 | 42.75 | 41.68 | 41.81 | 40.81 | 598,500 |
23 abr 2024 | 40.78 | 41.82 | 39.78 | 41.74 | 40.75 | 793,100 |
22 abr 2024 | 39.77 | 40.96 | 39.43 | 40.89 | 39.92 | 520,500 |
19 abr 2024 | 39.34 | 40.18 | 39.32 | 39.80 | 38.85 | 586,900 |
18 abr 2024 | 40.20 | 40.53 | 39.27 | 39.46 | 38.52 | 546,400 |
17 abr 2024 | 40.00 | 41.13 | 39.70 | 40.29 | 39.33 | 683,700 |
16 abr 2024 | 38.89 | 39.61 | 38.15 | 39.09 | 38.16 | 479,300 |
15 abr 2024 | 39.51 | 40.46 | 38.82 | 39.06 | 38.13 | 600,600 |
12 abr 2024 | 40.25 | 40.40 | 39.13 | 39.35 | 38.41 | 487,600 |
11 abr 2024 | 39.22 | 39.90 | 38.98 | 39.83 | 38.88 | 464,000 |
10 abr 2024 | 38.72 | 39.12 | 37.54 | 38.64 | 37.72 | 496,700 |
09 abr 2024 | 40.14 | 40.28 | 38.71 | 38.81 | 37.89 | 704,400 |
08 abr 2024 | 40.13 | 40.40 | 38.79 | 40.04 | 39.09 | 814,000 |
05 abr 2024 | 39.77 | 40.55 | 38.93 | 40.06 | 39.11 | 742,200 |
04 abr 2024 | 42.24 | 42.28 | 39.61 | 39.80 | 38.85 | 1,327,000 |
03 abr 2024 | 40.93 | 42.31 | 40.13 | 42.20 | 41.20 | 876,400 |
02 abr 2024 | 40.70 | 41.22 | 39.70 | 40.83 | 39.86 | 1,107,900 |
01 abr 2024 | 38.50 | 41.10 | 38.46 | 40.87 | 39.90 | 1,874,000 |
28 mar 2024 | 37.69 | 38.47 | 37.54 | 38.46 | 37.54 | 696,700 |
27 mar 2024 | 37.31 | 37.58 | 36.87 | 37.45 | 36.56 | 411,000 |
26 mar 2024 | 37.84 | 38.14 | 36.63 | 37.01 | 36.13 | 574,100 |
25 mar 2024 | 37.70 | 38.60 | 37.43 | 37.67 | 36.77 | 558,300 |
22 mar 2024 | 38.16 | 38.72 | 37.90 | 38.04 | 37.13 | 630,300 |
21 mar 2024 | 37.46 | 38.43 | 37.40 | 38.25 | 37.34 | 659,900 |
20 mar 2024 | 37.33 | 37.41 | 36.38 | 37.32 | 36.43 | 565,900 |
19 mar 2024 | 36.82 | 37.71 | 36.68 | 37.68 | 36.78 | 440,700 |
18 mar 2024 | 37.55 | 37.70 | 37.01 | 37.19 | 36.30 | 554,300 |
15 mar 2024 | 37.24 | 38.08 | 37.24 | 37.71 | 36.81 | 2,110,200 |
14 mar 2024 | 38.00 | 38.15 | 37.02 | 37.39 | 36.50 | 558,200 |
13 mar 2024 | 38.04 | 38.56 | 37.85 | 37.89 | 36.99 | 647,100 |
12 mar 2024 | 38.21 | 38.97 | 37.59 | 37.63 | 36.73 | 704,400 |
11 mar 2024 | 37.38 | 37.95 | 36.88 | 37.78 | 36.88 | 646,800 |
08 mar 2024 | 37.80 | 38.45 | 37.06 | 37.58 | 36.69 | 769,700 |
07 mar 2024 | 36.69 | 37.83 | 36.47 | 37.62 | 36.72 | 614,200 |
06 mar 2024 | 36.58 | 36.79 | 35.82 | 36.56 | 35.69 | 648,200 |
*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. |