Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 38.13 | 38.38 | 38.07 | 38.16 | 38.16 | 208,334 |
03 jul 2024 | 37.51 | 38.13 | 37.45 | 37.87 | 37.87 | 1,509,002 |
02 jul 2024 | 36.23 | 37.08 | 36.03 | 37.08 | 37.08 | 1,682,626 |
01 jul 2024 | 37.76 | 37.78 | 36.24 | 36.24 | 36.24 | 1,982,947 |
28 jun 2024 | 36.47 | 37.21 | 36.28 | 36.87 | 36.87 | 1,738,483 |
27 jun 2024 | 37.08 | 37.13 | 36.22 | 36.31 | 36.31 | 1,480,567 |
26 jun 2024 | 37.46 | 37.49 | 36.61 | 36.84 | 36.84 | 1,317,316 |
25 jun 2024 | 37.16 | 37.40 | 36.47 | 37.22 | 37.22 | 1,775,139 |
24 jun 2024 | 38.02 | 38.22 | 37.76 | 37.76 | 37.76 | 1,253,631 |
24 jun 2024 | 0.09 Dividendo | |||||
21 jun 2024 | 37.78 | 38.08 | 37.41 | 38.01 | 37.92 | 4,069,378 |
20 jun 2024 | 38.28 | 38.72 | 38.02 | 38.42 | 38.33 | 1,630,744 |
19 jun 2024 | 40.06 | 40.06 | 38.10 | 38.21 | 38.12 | 2,193,040 |
18 jun 2024 | 40.10 | 40.62 | 39.72 | 40.06 | 39.97 | 1,435,777 |
17 jun 2024 | 39.81 | 40.18 | 39.64 | 39.74 | 39.64 | 1,272,097 |
14 jun 2024 | 40.92 | 41.12 | 39.31 | 39.40 | 39.31 | 2,660,939 |
13 jun 2024 | 41.80 | 41.80 | 40.44 | 40.72 | 40.63 | 1,803,812 |
12 jun 2024 | 40.79 | 41.82 | 40.42 | 41.72 | 41.62 | 1,471,657 |
11 jun 2024 | 41.26 | 41.31 | 40.13 | 40.40 | 40.30 | 1,467,730 |
10 jun 2024 | 40.74 | 41.26 | 40.39 | 41.24 | 41.14 | 1,555,961 |
07 jun 2024 | 41.60 | 41.72 | 40.63 | 41.40 | 41.31 | 1,924,172 |
06 jun 2024 | 40.85 | 41.24 | 40.57 | 41.22 | 41.12 | 2,777,295 |
05 jun 2024 | 39.59 | 40.31 | 39.24 | 40.22 | 40.13 | 1,844,203 |
04 jun 2024 | 38.49 | 39.56 | 38.38 | 39.05 | 38.96 | 2,121,648 |
03 jun 2024 | 38.72 | 38.89 | 38.25 | 38.31 | 38.21 | 1,316,775 |
31 may 2024 | 37.87 | 38.30 | 37.41 | 37.85 | 37.77 | 8,348,518 |
30 may 2024 | 37.10 | 37.99 | 37.03 | 37.78 | 37.70 | 1,083,673 |
29 may 2024 | 38.32 | 38.37 | 37.37 | 37.49 | 37.40 | 1,886,209 |
28 may 2024 | 38.53 | 38.76 | 38.02 | 38.53 | 38.44 | 1,525,387 |
27 may 2024 | 38.66 | 38.66 | 38.15 | 38.39 | 38.30 | 1,328,713 |
24 may 2024 | 38.52 | 38.67 | 38.19 | 38.65 | 38.56 | 1,130,577 |
23 may 2024 | 39.30 | 39.74 | 38.73 | 38.90 | 38.81 | 2,138,828 |
22 may 2024 | 37.55 | 38.96 | 37.31 | 38.83 | 38.74 | 2,248,644 |
21 may 2024 | 38.62 | 38.62 | 37.25 | 37.68 | 37.59 | 1,799,316 |
20 may 2024 | 38.15 | 38.72 | 38.00 | 38.69 | 38.60 | 984,353 |
17 may 2024 | 38.69 | 38.82 | 38.21 | 38.32 | 38.23 | 1,802,092 |
16 may 2024 | 39.37 | 39.42 | 38.72 | 38.86 | 38.77 | 1,727,193 |
15 may 2024 | 38.56 | 39.02 | 38.31 | 38.98 | 38.89 | 1,393,452 |
14 may 2024 | 37.62 | 38.49 | 37.51 | 38.42 | 38.33 | 1,685,366 |
13 may 2024 | 37.71 | 37.90 | 37.52 | 37.78 | 37.70 | 966,515 |
10 may 2024 | 37.63 | 37.81 | 37.47 | 37.65 | 37.57 | 1,227,546 |
09 may 2024 | 37.67 | 37.79 | 37.30 | 37.60 | 37.51 | 939,022 |
08 may 2024 | 38.01 | 38.19 | 37.47 | 37.47 | 37.38 | 1,290,247 |
07 may 2024 | 37.63 | 38.78 | 37.60 | 38.31 | 38.22 | 1,991,551 |
06 may 2024 | 37.24 | 37.67 | 37.09 | 37.22 | 37.14 | 891,820 |
03 may 2024 | 36.67 | 37.57 | 36.49 | 37.21 | 37.12 | 1,746,644 |
02 may 2024 | 36.66 | 37.17 | 36.26 | 36.26 | 36.18 | 1,891,860 |
30 abr 2024 | 38.55 | 38.63 | 37.63 | 37.65 | 37.56 | 2,079,554 |
29 abr 2024 | 38.67 | 39.06 | 38.03 | 38.15 | 38.06 | 2,131,729 |
26 abr 2024 | 40.10 | 40.35 | 38.67 | 38.67 | 38.57 | 2,428,136 |
25 abr 2024 | 37.40 | 40.60 | 37.01 | 39.66 | 39.57 | 4,731,026 |
24 abr 2024 | 39.37 | 39.95 | 38.96 | 39.22 | 39.13 | 2,755,966 |
23 abr 2024 | 37.58 | 37.69 | 36.90 | 37.22 | 37.13 | 1,469,169 |
22 abr 2024 | 36.40 | 37.13 | 36.31 | 36.69 | 36.61 | 1,505,659 |
19 abr 2024 | 36.95 | 37.15 | 36.71 | 36.71 | 36.62 | 1,468,301 |
18 abr 2024 | 38.04 | 38.06 | 37.23 | 37.58 | 37.49 | 1,672,745 |
17 abr 2024 | 37.56 | 38.39 | 37.03 | 38.04 | 37.95 | 1,228,045 |
16 abr 2024 | 38.20 | 38.30 | 37.70 | 37.99 | 37.90 | 1,177,958 |
15 abr 2024 | 38.91 | 39.44 | 38.68 | 38.81 | 38.72 | 834,565 |
12 abr 2024 | 39.88 | 40.06 | 38.82 | 39.02 | 38.93 | 986,704 |
11 abr 2024 | 39.29 | 39.71 | 39.12 | 39.42 | 39.33 | 894,033 |
10 abr 2024 | 40.01 | 40.36 | 39.38 | 39.44 | 39.34 | 1,041,427 |
09 abr 2024 | 39.00 | 39.87 | 38.93 | 39.59 | 39.50 | 1,039,871 |
08 abr 2024 | 38.51 | 39.18 | 38.51 | 39.08 | 38.98 | 1,216,654 |
05 abr 2024 | 38.86 | 38.97 | 38.48 | 38.53 | 38.44 | 1,351,010 |
04 abr 2024 | 39.33 | 39.87 | 39.08 | 39.42 | 39.33 | 972,742 |
03 abr 2024 | 38.91 | 39.53 | 38.72 | 39.33 | 39.23 | 1,102,475 |
02 abr 2024 | 40.28 | 40.76 | 38.81 | 38.94 | 38.85 | 1,860,828 |
28 mar 2024 | 40.32 | 40.42 | 39.92 | 39.92 | 39.83 | 1,334,676 |
27 mar 2024 | 39.87 | 40.43 | 39.78 | 40.43 | 40.33 | 929,218 |
26 mar 2024 | 39.72 | 40.08 | 39.63 | 39.85 | 39.75 | 1,012,734 |
25 mar 2024 | 40.00 | 40.26 | 39.31 | 39.90 | 39.80 | 1,057,137 |
22 mar 2024 | 40.00 | 40.11 | 39.62 | 39.96 | 39.86 | 1,306,658 |
21 mar 2024 | 41.20 | 41.34 | 40.37 | 40.51 | 40.42 | 2,220,452 |
20 mar 2024 | 40.10 | 40.22 | 39.76 | 39.94 | 39.84 | 1,155,577 |
19 mar 2024 | 40.93 | 41.00 | 39.64 | 40.00 | 39.91 | 2,202,626 |
18 mar 2024 | 41.52 | 41.69 | 41.06 | 41.22 | 41.12 | 1,048,221 |
18 mar 2024 | 0.06 Dividendo | |||||
15 mar 2024 | 42.42 | 42.67 | 41.22 | 41.40 | 41.24 | 2,681,317 |
14 mar 2024 | 43.67 | 43.81 | 42.83 | 42.88 | 42.71 | 1,168,046 |
13 mar 2024 | 44.51 | 44.58 | 43.40 | 43.49 | 43.32 | 1,048,087 |
12 mar 2024 | 43.66 | 44.56 | 43.42 | 44.31 | 44.14 | 1,702,414 |
11 mar 2024 | 42.76 | 43.83 | 42.44 | 43.56 | 43.40 | 1,336,495 |
08 mar 2024 | 44.40 | 44.58 | 43.40 | 43.46 | 43.29 | 1,375,387 |
07 mar 2024 | 42.78 | 44.40 | 42.45 | 44.40 | 44.23 | 1,367,952 |
06 mar 2024 | 42.50 | 42.93 | 42.13 | 42.90 | 42.74 | 1,134,282 |
05 mar 2024 | 42.53 | 42.87 | 42.31 | 42.40 | 42.24 | 1,487,699 |
04 mar 2024 | 43.65 | 43.78 | 42.85 | 42.90 | 42.74 | 975,291 |
01 mar 2024 | 42.28 | 43.29 | 42.11 | 43.29 | 43.12 | 1,559,110 |
29 feb 2024 | 41.79 | 42.15 | 41.35 | 41.72 | 41.57 | 2,522,344 |
28 feb 2024 | 42.70 | 42.70 | 41.55 | 41.69 | 41.53 | 988,708 |
27 feb 2024 | 41.53 | 43.06 | 41.50 | 43.06 | 42.89 | 1,240,350 |
26 feb 2024 | 41.44 | 41.58 | 41.22 | 41.38 | 41.22 | 640,212 |
23 feb 2024 | 42.16 | 42.46 | 41.46 | 41.54 | 41.39 | 1,138,330 |
22 feb 2024 | 42.15 | 42.98 | 42.10 | 42.21 | 42.04 | 1,995,614 |
21 feb 2024 | 41.30 | 41.46 | 40.35 | 40.99 | 40.84 | 1,103,176 |
20 feb 2024 | 41.72 | 41.81 | 40.77 | 40.94 | 40.79 | 1,310,184 |
19 feb 2024 | 41.83 | 42.17 | 41.72 | 41.76 | 41.60 | 576,290 |
16 feb 2024 | 42.51 | 43.13 | 42.10 | 42.56 | 42.40 | 1,278,915 |
15 feb 2024 | 42.26 | 42.79 | 42.06 | 42.14 | 41.98 | 965,752 |
*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. |