Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 45.33 | 45.33 | 44.66 | 44.66 | 44.66 | - |
13 jun 2024 | 44.24 | 44.80 | 44.24 | 44.58 | 44.58 | - |
12 jun 2024 | 44.08 | 44.13 | 43.91 | 44.13 | 44.13 | 50 |
11 jun 2024 | 44.53 | 44.53 | 43.97 | 43.97 | 43.97 | - |
10 jun 2024 | 44.39 | 44.39 | 43.85 | 43.93 | 43.93 | 2 |
07 jun 2024 | 43.92 | 43.92 | 43.56 | 43.56 | 43.56 | - |
06 jun 2024 | 44.53 | 44.63 | 44.35 | 44.63 | 44.63 | - |
05 jun 2024 | 44.89 | 44.89 | 44.56 | 44.76 | 44.76 | - |
04 jun 2024 | 44.12 | 44.31 | 43.97 | 44.07 | 44.07 | - |
03 jun 2024 | 43.92 | 44.03 | 43.38 | 43.38 | 43.38 | - |
31 may 2024 | 43.40 | 43.40 | 42.27 | 42.27 | 42.27 | 47 |
30 may 2024 | 43.28 | 43.76 | 43.26 | 43.76 | 43.76 | - |
29 may 2024 | 43.62 | 43.62 | 43.53 | 43.60 | 43.60 | 60 |
28 may 2024 | 44.42 | 44.42 | 44.23 | 44.23 | 44.23 | - |
27 may 2024 | 43.58 | 44.37 | 43.58 | 44.12 | 44.12 | 12 |
24 may 2024 | 44.42 | 44.53 | 44.11 | 44.38 | 44.38 | - |
23 may 2024 | 44.82 | 45.22 | 44.67 | 44.67 | 44.67 | 921 |
22 may 2024 | 45.07 | 45.13 | 44.76 | 44.76 | 44.76 | - |
21 may 2024 | 44.65 | 45.26 | 44.65 | 44.96 | 44.96 | - |
20 may 2024 | 46.26 | 46.26 | 45.92 | 45.92 | 45.92 | 20 |
17 may 2024 | 46.60 | 46.90 | 46.31 | 46.90 | 46.90 | - |
17 may 2024 | 3.4 Dividendo | |||||
16 may 2024 | 46.46 | 47.31 | 46.46 | 47.06 | 43.66 | - |
15 may 2024 | 47.40 | 47.40 | 47.01 | 47.13 | 43.73 | - |
14 may 2024 | 45.06 | 47.51 | 45.06 | 47.51 | 44.08 | 600 |
13 may 2024 | 44.58 | 45.26 | 44.56 | 45.26 | 41.99 | 18 |
10 may 2024 | 43.72 | 44.01 | 43.72 | 43.87 | 40.70 | - |
09 may 2024 | 43.53 | 43.97 | 43.53 | 43.97 | 40.79 | - |
08 may 2024 | 42.74 | 42.79 | 42.67 | 42.67 | 39.59 | - |
07 may 2024 | 43.24 | 43.55 | 43.11 | 43.17 | 40.05 | 9 |
06 may 2024 | 43.60 | 44.35 | 43.59 | 43.77 | 40.61 | 70 |
03 may 2024 | 43.19 | 43.51 | 43.13 | 43.13 | 40.01 | 121 |
02 may 2024 | 42.72 | 43.97 | 42.72 | 43.97 | 40.79 | 80 |
30 abr 2024 | 41.32 | 41.41 | 40.70 | 40.70 | 37.76 | 50 |
29 abr 2024 | 41.42 | 41.59 | 41.12 | 41.19 | 38.21 | 25 |
26 abr 2024 | 41.42 | 41.52 | 41.20 | 41.22 | 38.25 | - |
25 abr 2024 | 40.13 | 40.13 | 39.95 | 39.97 | 37.09 | - |
24 abr 2024 | 40.76 | 41.07 | 40.31 | 40.31 | 37.39 | 110 |
23 abr 2024 | 39.49 | 39.97 | 39.42 | 39.90 | 37.01 | 110 |
22 abr 2024 | 38.19 | 38.33 | 38.06 | 38.33 | 35.56 | 60 |
19 abr 2024 | 36.06 | 36.33 | 36.06 | 36.19 | 33.58 | - |
18 abr 2024 | 36.26 | 36.30 | 35.99 | 36.30 | 33.68 | - |
17 abr 2024 | 35.74 | 35.93 | 35.74 | 35.75 | 33.17 | - |
16 abr 2024 | 36.23 | 36.23 | 35.88 | 36.10 | 33.49 | - |
15 abr 2024 | 36.38 | 36.38 | 36.01 | 36.01 | 33.41 | - |
12 abr 2024 | 37.03 | 37.03 | 36.19 | 36.19 | 33.58 | - |
11 abr 2024 | 37.26 | 37.28 | 36.91 | 36.91 | 34.24 | - |
10 abr 2024 | 36.62 | 36.81 | 36.40 | 36.40 | 33.77 | - |
09 abr 2024 | 35.66 | 35.79 | 35.63 | 35.79 | 33.21 | - |
08 abr 2024 | 35.85 | 36.35 | 35.81 | 36.20 | 33.58 | - |
05 abr 2024 | 36.36 | 36.42 | 36.19 | 36.28 | 33.65 | 100 |
04 abr 2024 | 36.18 | 36.43 | 36.03 | 36.40 | 33.77 | - |
03 abr 2024 | 36.26 | 36.40 | 36.20 | 36.20 | 33.58 | - |
02 abr 2024 | 36.59 | 37.21 | 36.47 | 37.21 | 34.52 | 12 |
28 mar 2024 | 35.83 | 36.01 | 35.83 | 35.89 | 33.30 | - |
27 mar 2024 | 35.76 | 35.76 | 35.49 | 35.71 | 33.13 | - |
26 mar 2024 | 35.07 | 35.07 | 34.78 | 34.85 | 32.33 | 55 |
25 mar 2024 | 33.91 | 33.99 | 33.67 | 33.67 | 31.24 | - |
22 mar 2024 | 34.09 | 34.09 | 33.83 | 34.01 | 31.55 | 50 |
21 mar 2024 | 33.92 | 33.93 | 33.64 | 33.70 | 31.26 | - |
20 mar 2024 | 33.92 | 33.92 | 33.69 | 33.79 | 31.35 | - |
19 mar 2024 | 33.41 | 33.44 | 33.27 | 33.29 | 30.88 | - |
18 mar 2024 | 33.91 | 33.91 | 33.60 | 33.60 | 31.17 | - |
15 mar 2024 | 33.14 | 33.14 | 32.92 | 33.13 | 30.74 | - |
14 mar 2024 | 33.54 | 33.56 | 33.23 | 33.23 | 30.83 | - |
13 mar 2024 | 33.67 | 33.96 | 33.67 | 33.80 | 31.36 | - |
12 mar 2024 | 33.81 | 34.00 | 33.50 | 33.50 | 31.08 | 3,800 |
11 mar 2024 | 32.28 | 32.52 | 32.20 | 32.52 | 30.17 | - |
08 mar 2024 | 31.57 | 31.57 | 31.23 | 31.42 | 29.15 | - |
07 mar 2024 | 31.47 | 31.64 | 31.43 | 31.44 | 29.17 | - |
06 mar 2024 | 32.04 | 32.12 | 31.94 | 31.95 | 29.64 | - |
05 mar 2024 | 31.36 | 31.36 | 31.23 | 31.30 | 29.04 | - |
04 mar 2024 | 32.38 | 32.55 | 31.81 | 32.34 | 30.00 | 22 |
01 mar 2024 | 32.42 | 32.47 | 32.30 | 32.38 | 30.04 | 2 |
29 feb 2024 | 32.61 | 32.61 | 32.14 | 32.14 | 29.82 | - |
28 feb 2024 | 32.50 | 32.88 | 32.11 | 32.44 | 30.10 | 15 |
27 feb 2024 | 32.97 | 33.53 | 32.97 | 33.42 | 31.01 | - |
26 feb 2024 | 33.58 | 33.70 | 33.58 | 33.61 | 31.18 | - |
23 feb 2024 | 34.04 | 34.16 | 33.86 | 33.98 | 31.52 | 600 |
22 feb 2024 | 33.98 | 34.03 | 33.82 | 33.82 | 31.38 | - |
21 feb 2024 | 34.07 | 34.07 | 33.82 | 33.82 | 31.38 | 90 |
20 feb 2024 | 33.58 | 33.58 | 33.02 | 33.02 | 30.63 | 50 |
19 feb 2024 | 33.59 | 33.73 | 33.59 | 33.60 | 31.17 | - |
16 feb 2024 | 34.36 | 34.46 | 34.19 | 34.19 | 31.72 | - |
15 feb 2024 | 33.94 | 34.24 | 33.75 | 33.89 | 31.44 | 31 |
14 feb 2024 | 34.46 | 34.50 | 34.20 | 34.26 | 31.78 | - |
13 feb 2024 | 34.74 | 35.18 | 34.18 | 34.18 | 31.71 | 113 |
12 feb 2024 | 34.10 | 34.96 | 33.79 | 34.50 | 32.01 | 190 |
09 feb 2024 | 33.84 | 33.94 | 33.68 | 33.75 | 31.31 | - |
08 feb 2024 | 33.92 | 33.94 | 33.50 | 33.50 | 31.08 | 35 |
07 feb 2024 | 34.76 | 34.80 | 34.34 | 34.39 | 31.91 | 635 |
06 feb 2024 | 34.28 | 34.64 | 34.28 | 34.64 | 32.14 | 50 |
05 feb 2024 | 32.92 | 33.26 | 32.75 | 32.94 | 30.56 | 10 |
02 feb 2024 | 32.59 | 32.63 | 32.36 | 32.59 | 30.24 | - |
01 feb 2024 | 31.85 | 32.10 | 31.85 | 31.97 | 29.66 | 500 |
31 ene 2024 | 31.72 | 32.07 | 31.65 | 32.00 | 29.69 | 6 |
30 ene 2024 | 32.24 | 32.24 | 31.97 | 31.97 | 29.66 | - |
29 ene 2024 | 32.99 | 33.24 | 32.55 | 32.55 | 30.20 | - |
26 ene 2024 | 33.39 | 33.50 | 33.00 | 33.50 | 31.08 | - |
25 ene 2024 | 33.92 | 33.97 | 33.89 | 33.89 | 31.44 | - |
*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. |