Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
13 jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
12 jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
11 jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
10 jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
07 jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
06 jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
05 jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
04 jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
03 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
31 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
30 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
29 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
28 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
24 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
22 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
21 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
20 may 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
17 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
16 may 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
15 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
14 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
13 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
10 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
09 may 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
07 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
06 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
03 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
02 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
01 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
30 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
29 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
26 abr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
25 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
24 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
23 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
22 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
19 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
17 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
16 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
15 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
12 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
10 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
09 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
08 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
05 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 abr 2024 | 0.095 Dividendo | |||||
03 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.20 | - |
02 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.19 | - |
01 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | - |
28 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
27 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
26 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.09 | - |
25 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.10 | - |
22 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.20 | - |
21 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
20 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.13 | - |
19 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.82 | - |
18 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.59 | - |
15 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.43 | - |
14 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | - |
13 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.70 | - |
12 mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.65 | - |
11 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.35 | - |
08 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.28 | - |
07 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.42 | - |
06 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.07 | - |
05 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | - |
04 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.18 | - |
01 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
29 feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.02 | - |
28 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | - |
27 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
26 feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.80 | - |
23 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.94 | - |
22 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
21 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.38 | - |
20 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
16 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
15 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.58 | - |
14 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.32 | - |
13 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.08 | - |
12 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
09 feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.62 | - |
08 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
07 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.47 | - |
06 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
05 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.19 | - |
02 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
01 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.24 | - |
31 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.82 | - |
30 ene 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.34 | - |
29 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.24 | - |
26 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.04 | - |
25 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.06 | - |
*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. |