Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 9 |
28 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
27 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
26 jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
25 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
24 jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
21 jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
20 jun 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
19 jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
18 jun 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
17 jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
14 jun 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
13 jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
12 jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
11 jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
10 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
07 jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
06 jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
05 jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
04 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
03 jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
31 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
30 may 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
29 may 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
28 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
27 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
24 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
23 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
22 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
21 may 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
20 may 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
17 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
16 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
15 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
14 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
13 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
10 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
09 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
08 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
07 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
06 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
03 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
02 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
30 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
29 abr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
26 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
25 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
24 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
22 abr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
19 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
18 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
17 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
15 abr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
11 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
10 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
09 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
08 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
05 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
04 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
03 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
02 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
27 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
25 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
22 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
21 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
21 mar 2024 | 0.81 Dividendo | |||||
20 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.53 | - |
19 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.48 | - |
18 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.75 | - |
15 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.98 | - |
14 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.08 | - |
13 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 34.97 | - |
12 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.27 | - |
11 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.96 | - |
08 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 34.91 | - |
07 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.76 | - |
06 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.05 | - |
05 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.56 | - |
04 mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.77 | - |
01 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.75 | - |
29 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.12 | - |
28 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.12 | - |
27 feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.89 | - |
26 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.28 | - |
23 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.93 | - |
22 feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.06 | - |
21 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.14 | - |
20 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.21 | - |
19 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.01 | - |
16 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.01 | - |
15 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 38.92 | - |
14 feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.05 | - |
13 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.53 | - |
12 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.84 | - |
09 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.84 | - |
*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. |