Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
13 jun 2024 | 36.13 | 36.67 | 35.95 | 36.61 | 36.61 | - |
12 jun 2024 | 35.65 | 36.69 | 35.65 | 36.69 | 36.69 | - |
11 jun 2024 | 35.79 | 35.79 | 35.31 | 35.65 | 35.65 | - |
10 jun 2024 | 36.08 | 36.15 | 36.04 | 36.15 | 36.15 | - |
07 jun 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
06 jun 2024 | 35.72 | 35.83 | 35.58 | 35.81 | 35.81 | - |
05 jun 2024 | 35.72 | 35.80 | 35.72 | 35.80 | 35.80 | 200 |
04 jun 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
03 jun 2024 | 37.26 | 37.26 | 36.63 | 36.63 | 36.63 | 30 |
31 may 2024 | 36.20 | 36.20 | 35.97 | 36.10 | 36.10 | - |
30 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
29 may 2024 | 36.34 | 36.34 | 36.05 | 36.05 | 36.05 | - |
28 may 2024 | 37.15 | 37.15 | 36.51 | 36.51 | 36.51 | - |
27 may 2024 | 37.24 | 37.26 | 37.24 | 37.26 | 37.26 | - |
24 may 2024 | 36.88 | 37.12 | 36.88 | 37.12 | 37.12 | - |
23 may 2024 | 37.51 | 37.51 | 36.82 | 36.92 | 36.92 | - |
22 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
21 may 2024 | 37.40 | 37.78 | 37.40 | 37.69 | 37.69 | - |
20 may 2024 | 37.91 | 38.49 | 37.91 | 38.49 | 38.49 | 250 |
17 may 2024 | 38.17 | 38.17 | 38.03 | 38.03 | 38.03 | - |
16 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
15 may 2024 | 38.58 | 38.76 | 38.56 | 38.62 | 38.62 | - |
14 may 2024 | 38.22 | 38.81 | 38.22 | 38.81 | 38.81 | - |
13 may 2024 | 38.69 | 38.69 | 38.59 | 38.59 | 38.59 | - |
10 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
09 may 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
08 may 2024 | 38.53 | 38.76 | 38.53 | 38.76 | 38.76 | - |
07 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
06 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
03 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
02 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
30 abr 2024 | 38.38 | 38.38 | 38.00 | 38.02 | 38.02 | - |
29 abr 2024 | 38.31 | 38.59 | 38.31 | 38.39 | 38.39 | - |
26 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
25 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
24 abr 2024 | 38.15 | 38.74 | 38.15 | 38.74 | 38.74 | - |
23 abr 2024 | 38.35 | 38.46 | 38.27 | 38.27 | 38.27 | - |
22 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
19 abr 2024 | 36.69 | 37.74 | 36.69 | 37.74 | 37.74 | - |
18 abr 2024 | 36.90 | 37.25 | 36.90 | 36.99 | 36.99 | 100 |
17 abr 2024 | 38.28 | 38.28 | 36.66 | 36.66 | 36.66 | - |
16 abr 2024 | 38.79 | 38.79 | 38.37 | 38.62 | 38.62 | - |
15 abr 2024 | 38.92 | 38.94 | 38.80 | 38.80 | 38.80 | - |
12 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
11 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
10 abr 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 40.27 | - |
09 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
08 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
05 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
04 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
03 abr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
02 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
28 mar 2024 | 40.56 | 41.22 | 40.56 | 41.22 | 41.22 | 125 |
27 mar 2024 | 39.62 | 40.06 | 39.62 | 40.06 | 40.06 | 280 |
27 mar 2024 | 0.49 Dividendo | |||||
26 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.45 | - |
25 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.57 | - |
22 mar 2024 | 40.76 | 40.76 | 40.48 | 40.48 | 39.98 | - |
21 mar 2024 | 39.66 | 40.68 | 39.66 | 40.68 | 40.18 | - |
20 mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.17 | - |
19 mar 2024 | 38.90 | 38.90 | 38.74 | 38.78 | 38.30 | - |
18 mar 2024 | 38.64 | 38.94 | 38.64 | 38.94 | 38.46 | - |
15 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.24 | - |
14 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
13 mar 2024 | 39.34 | 39.52 | 39.34 | 39.52 | 39.04 | - |
12 mar 2024 | 39.64 | 39.68 | 39.60 | 39.60 | 39.11 | - |
11 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.80 | - |
08 mar 2024 | 39.38 | 39.78 | 39.38 | 39.58 | 39.09 | 75 |
07 mar 2024 | 39.28 | 39.56 | 39.28 | 39.56 | 39.07 | - |
06 mar 2024 | 39.62 | 39.62 | 39.10 | 39.30 | 38.82 | - |
05 mar 2024 | 39.06 | 40.22 | 39.06 | 39.94 | 39.45 | - |
04 mar 2024 | 37.92 | 39.54 | 37.92 | 39.30 | 38.82 | - |
01 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.07 | - |
29 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.36 | - |
28 feb 2024 | 38.00 | 38.00 | 37.86 | 37.86 | 37.40 | - |
27 feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.96 | - |
26 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.51 | - |
23 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.57 | - |
22 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.10 | - |
21 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.38 | - |
20 feb 2024 | 38.22 | 38.28 | 38.04 | 38.04 | 37.57 | - |
19 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.83 | - |
16 feb 2024 | 38.36 | 38.50 | 38.36 | 38.50 | 38.03 | - |
15 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.16 | - |
14 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | - |
13 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.42 | - |
12 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.51 | - |
09 feb 2024 | 37.24 | 37.34 | 37.24 | 37.34 | 36.88 | - |
08 feb 2024 | 36.66 | 37.40 | 36.66 | 37.40 | 36.94 | - |
07 feb 2024 | 37.08 | 37.20 | 37.08 | 37.20 | 36.74 | - |
06 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | - |
05 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.18 | - |
02 feb 2024 | 37.42 | 37.60 | 37.42 | 37.60 | 37.14 | - |
01 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.87 | - |
31 ene 2024 | 39.42 | 39.42 | 39.00 | 39.00 | 38.52 | 250 |
30 ene 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.96 | - |
29 ene 2024 | 39.08 | 39.16 | 39.08 | 39.16 | 38.68 | - |
26 ene 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.72 | - |
25 ene 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.50 | - |
*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. |