Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
19 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
18 jun 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
17 jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
13 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
12 jun 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
11 jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
10 jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
07 jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
06 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
05 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
04 jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
04 jun 2024 | 0.545 Dividendo | |||||
03 jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.75 | - |
31 may 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.10 | - |
30 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.05 | - |
29 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.67 | - |
28 may 2024 | 37.23 | 37.54 | 37.23 | 37.54 | 36.99 | 27 |
27 may 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.51 | - |
24 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.42 | - |
23 may 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.60 | - |
22 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 36.88 | - |
21 may 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.94 | - |
20 may 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.22 | - |
17 may 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.94 | - |
16 may 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.56 | - |
15 may 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.66 | - |
14 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.04 | - |
13 may 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.41 | - |
10 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.59 | - |
09 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.71 | - |
08 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.37 | - |
07 may 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.42 | - |
06 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.96 | - |
03 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.85 | - |
02 may 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | - |
30 abr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.17 | - |
29 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.98 | - |
26 abr 2024 | 36.67 | 36.73 | 36.67 | 36.73 | 36.19 | 82 |
25 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.92 | - |
24 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.92 | - |
23 abr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.39 | - |
22 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.36 | - |
19 abr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.52 | - |
18 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.83 | - |
17 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.59 | - |
16 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - |
15 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.77 | - |
12 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.11 | - |
11 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.89 | - |
10 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.99 | - |
09 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.93 | - |
08 abr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.92 | - |
05 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.97 | - |
04 abr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.89 | - |
03 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.62 | - |
02 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.92 | - |
28 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.04 | - |
27 mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.88 | - |
26 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.17 | - |
25 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.61 | - |
22 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.70 | - |
21 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.74 | - |
20 mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
19 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.69 | - |
18 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.49 | - |
15 mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.43 | - |
14 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.93 | - |
13 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.65 | - |
12 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.22 | - |
11 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.85 | - |
08 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.35 | - |
07 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.44 | - |
06 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.27 | - |
05 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.79 | - |
04 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.61 | - |
01 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.83 | - |
01 mar 2024 | 0.545 Dividendo | |||||
29 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.11 | - |
28 feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 29.81 | - |
27 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.10 | - |
26 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.10 | - |
23 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 29.79 | - |
22 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.96 | - |
21 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.10 | - |
20 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.38 | - |
19 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.45 | - |
16 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.60 | - |
15 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.25 | - |
14 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.39 | - |
13 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.01 | - |
12 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.71 | - |
09 feb 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 28.85 | 400 |
08 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 28.74 | - |
07 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.61 | - |
06 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.58 | - |
05 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 28.74 | - |
02 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.15 | - |
*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. |