Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
26 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
25 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
24 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
21 jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
20 jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
19 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
17 jun 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
14 jun 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
13 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
11 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
10 jun 2024 | 36.40 | 36.40 | 36.26 | 36.26 | 36.26 | 300 |
07 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
06 jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
05 jun 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
04 jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
03 jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
31 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
30 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
28 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
27 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
24 may 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
23 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
22 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
21 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
20 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 may 2024 | 0.3033 Dividendo | |||||
17 may 2024 | 36.22 | 36.42 | 36.22 | 36.42 | 36.12 | 2,750 |
16 may 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.79 | - |
15 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.42 | - |
14 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
13 may 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.93 | - |
10 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - |
09 may 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
08 may 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
07 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.49 | - |
06 may 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.48 | - |
03 may 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.17 | - |
02 may 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.96 | - |
30 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.18 | - |
29 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | - |
26 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.86 | - |
25 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.48 | - |
24 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.36 | - |
23 abr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.94 | - |
22 abr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.43 | - |
19 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | - |
18 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.86 | - |
17 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.87 | - |
16 abr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.76 | - |
15 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.38 | - |
12 abr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.20 | - |
11 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | - |
10 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.70 | - |
09 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.27 | - |
08 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.45 | - |
05 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.18 | - |
04 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.64 | - |
03 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.43 | - |
02 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.82 | - |
28 mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.33 | - |
27 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.53 | - |
26 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.35 | - |
25 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.12 | - |
22 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.26 | - |
21 mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.82 | - |
20 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.54 | - |
19 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.74 | - |
18 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.56 | - |
15 mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
14 mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.47 | - |
13 mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.97 | - |
12 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.35 | - |
11 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | - |
08 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
07 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | - |
06 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
05 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.77 | - |
04 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | - |
01 mar 2024 | 34.20 | 34.20 | 34.10 | 34.10 | 33.82 | 150 |
29 feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.87 | - |
28 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.15 | - |
27 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
26 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.15 | - |
23 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.15 | - |
22 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.76 | - |
21 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.66 | - |
20 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | - |
19 feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.14 | - |
16 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.80 | - |
15 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
14 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
13 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.72 | - |
12 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.68 | - |
09 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.81 | 115 |
08 feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.95 | - |
07 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.84 | - |
*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. |