Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
03 jul 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
02 jul 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
01 jul 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
28 jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
27 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
26 jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
25 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
24 jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
21 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
20 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
20 jun 2024 | 0.157 Dividendo | |||||
18 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.88 | - |
17 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.76 | - |
14 jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.55 | - |
13 jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.75 | - |
12 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.81 | - |
11 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.63 | - |
10 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.88 | - |
07 jun 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.70 | - |
06 jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.75 | - |
05 jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.82 | - |
04 jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.61 | - |
03 jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.62 | - |
31 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
30 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
29 may 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.11 | - |
28 may 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.61 | - |
24 may 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.90 | - |
23 may 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.70 | - |
22 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.22 | - |
21 may 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.34 | - |
20 may 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.24 | - |
17 may 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.38 | - |
16 may 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.21 | - |
15 may 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.38 | - |
14 may 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.03 | - |
13 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.81 | - |
10 may 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.97 | - |
09 may 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
08 may 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
07 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.37 | - |
06 may 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.19 | - |
03 may 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.90 | - |
02 may 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.72 | - |
01 may 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.42 | - |
30 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.51 | - |
29 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.11 | - |
26 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.96 | - |
25 abr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.87 | - |
24 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.97 | - |
23 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.96 | - |
22 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.59 | - |
19 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.22 | - |
18 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.06 | - |
17 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.12 | - |
16 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.17 | - |
15 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.40 | - |
12 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.63 | - |
11 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.26 | - |
10 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.24 | - |
09 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
08 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.74 | - |
05 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.67 | - |
04 abr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
03 abr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.68 | - |
02 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.63 | - |
01 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.91 | - |
28 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.13 | - |
27 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.96 | - |
26 mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.37 | - |
25 mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
22 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.54 | - |
21 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.77 | - |
20 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.49 | - |
19 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.10 | - |
19 mar 2024 | 0.17 Dividendo | |||||
18 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.92 | - |
15 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
14 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.90 | - |
13 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.21 | - |
12 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.12 | - |
11 mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.99 | - |
08 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
07 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.96 | - |
06 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | - |
05 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.46 | - |
04 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.60 | - |
01 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - |
29 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.35 | - |
28 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.21 | - |
27 feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.30 | - |
26 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.23 | - |
23 feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.39 | - |
22 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.29 | - |
21 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.07 | - |
20 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.85 | - |
16 feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.87 | - |
15 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.96 | - |
14 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.57 | - |
*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. |