Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 118 |
27 jun 2024 | 42.46 | 42.46 | 42.20 | 42.20 | 42.20 | 118 |
26 jun 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
25 jun 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
24 jun 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
21 jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
20 jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
19 jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
18 jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
17 jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
14 jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
13 jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
12 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
11 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
10 jun 2024 | 47.12 | 47.12 | 46.89 | 46.89 | 46.89 | 123 |
07 jun 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
06 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
05 jun 2024 | 48.90 | 48.90 | 48.12 | 48.12 | 48.12 | 10 |
04 jun 2024 | 48.28 | 48.69 | 48.28 | 48.69 | 48.69 | 200 |
03 jun 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
31 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
30 may 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
29 may 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
28 may 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
27 may 2024 | 49.88 | 50.34 | 49.88 | 50.34 | 50.34 | 73 |
24 may 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
23 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
22 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
21 may 2024 | 50.64 | 50.64 | 50.46 | 50.46 | 50.46 | 500 |
20 may 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
17 may 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
16 may 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
15 may 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
14 may 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
13 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
10 may 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
09 may 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
08 may 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
07 may 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
06 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
03 may 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
02 may 2024 | 46.93 | 47.08 | 46.93 | 47.00 | 47.00 | 2,300 |
30 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
29 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
26 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
25 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
24 abr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
23 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
22 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
19 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
18 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
17 abr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
16 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
15 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
12 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
10 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
09 abr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
08 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
05 abr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
04 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
03 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
02 abr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
28 mar 2024 | 2.28 Dividendo | |||||
27 mar 2024 | 51.42 | 51.98 | 51.42 | 51.98 | 49.70 | 21 |
26 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.76 | - |
25 mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.90 | - |
22 mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.59 | - |
21 mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.13 | - |
20 mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
19 mar 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 48.48 | 11 |
18 mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
15 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.00 | - |
14 mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
13 mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.84 | - |
12 mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
11 mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 48.32 | - |
08 mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
07 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.15 | - |
06 mar 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 48.38 | 84 |
05 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.28 | - |
04 mar 2024 | 51.18 | 51.18 | 50.00 | 50.00 | 47.81 | 100 |
01 mar 2024 | 51.14 | 51.14 | 50.90 | 50.90 | 48.67 | 6 |
29 feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
28 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.92 | - |
27 feb 2024 | 50.70 | 50.74 | 50.70 | 50.74 | 48.51 | 200 |
26 feb 2024 | 51.32 | 51.32 | 50.76 | 50.76 | 48.53 | 45 |
23 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
22 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.37 | - |
21 feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
20 feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.18 | - |
19 feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
16 feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.37 | - |
15 feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.66 | 150 |
14 feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.12 | - |
13 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.48 | - |
12 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.29 | - |
09 feb 2024 | 52.32 | 52.32 | 52.00 | 52.00 | 49.72 | 120 |
08 feb 2024 | 52.52 | 52.52 | 52.16 | 52.30 | 50.01 | 510 |
*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. |