Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
28 jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
27 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
26 jun 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
25 jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
24 jun 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
21 jun 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
20 jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
18 jun 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
17 jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
14 jun 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
13 jun 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
12 jun 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
11 jun 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
10 jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
07 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
06 jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
05 jun 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
04 jun 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
03 jun 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
31 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
30 may 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
29 may 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
28 may 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
24 may 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
23 may 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
22 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
21 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
20 may 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
17 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
16 may 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
15 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
14 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
13 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
10 may 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
09 may 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
08 may 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
07 may 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
06 may 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
03 may 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
02 may 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
01 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
30 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
29 abr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
26 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
25 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
24 abr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
23 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
22 abr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
19 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
18 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
17 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
16 abr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
15 abr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
12 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
11 abr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
10 abr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
09 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
08 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
05 abr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
04 abr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
03 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
02 abr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
01 abr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
28 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
27 mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
26 mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
25 mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
22 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
21 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
21 mar 2024 | 0.014 Dividendo | |||||
20 mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.38 | - |
19 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.98 | - |
18 mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.74 | - |
15 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.46 | - |
14 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.75 | - |
13 mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.87 | - |
12 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.95 | - |
11 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.46 | - |
08 mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.51 | - |
07 mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.80 | - |
06 mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.35 | - |
05 mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.13 | - |
04 mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.57 | - |
01 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.62 | - |
29 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.28 | - |
28 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.05 | - |
27 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.11 | - |
26 feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.04 | - |
23 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.21 | - |
22 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.19 | - |
21 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.30 | - |
20 feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.25 | - |
16 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.50 | - |
15 feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.70 | - |
14 feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.45 | - |
13 feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.04 | - |
12 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.62 | - |
09 feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.66 | - |
*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. |