Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
27 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
26 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
25 jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
24 jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
21 jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
20 jun 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
18 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
17 jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
14 jun 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
13 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
11 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
10 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
10 jun 2024 | 0.182 Dividendo | |||||
07 jun 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.80 | - |
06 jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.87 | - |
05 jun 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.96 | - |
04 jun 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.85 | - |
03 jun 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.05 | - |
31 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.24 | - |
30 may 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.74 | - |
29 may 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.55 | - |
28 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.03 | - |
24 may 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.23 | - |
23 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.97 | - |
22 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.43 | - |
21 may 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.59 | - |
20 may 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.48 | - |
17 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.65 | - |
16 may 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.50 | - |
15 may 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.59 | - |
14 may 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.36 | - |
13 may 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.16 | - |
10 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.17 | - |
09 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.14 | - |
08 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.84 | - |
07 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.75 | - |
06 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | - |
03 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
02 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.12 | - |
01 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.92 | - |
30 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.00 | - |
29 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.54 | - |
26 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.38 | - |
25 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.33 | - |
24 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.33 | - |
23 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.35 | - |
22 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.09 | - |
19 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.82 | - |
18 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.56 | - |
17 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.56 | - |
16 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.60 | - |
15 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.77 | - |
12 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.92 | - |
11 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.50 | - |
10 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.62 | - |
09 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.00 | - |
08 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.97 | - |
05 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.06 | - |
04 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.79 | - |
03 abr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.15 | - |
02 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.08 | - |
01 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.29 | - |
28 mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.42 | - |
27 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.23 | - |
26 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.72 | - |
25 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.69 | - |
22 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.67 | - |
21 mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.81 | - |
20 mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.58 | - |
19 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.29 | - |
18 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.15 | - |
15 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
14 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.05 | - |
13 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.29 | - |
12 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.17 | - |
11 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.13 | - |
11 mar 2024 | 0.09 Dividendo | |||||
08 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.01 | - |
07 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.07 | - |
06 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | - |
05 mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.69 | - |
04 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.72 | - |
01 mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.62 | - |
29 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.62 | - |
28 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.48 | - |
27 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.43 | - |
26 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.33 | - |
23 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.52 | - |
22 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.38 | - |
21 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.22 | - |
20 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.00 | - |
16 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | - |
15 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.12 | - |
14 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.75 | - |
13 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.45 | - |
12 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.88 | - |
09 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.69 | - |
08 feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.69 | - |
*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. |