Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 41.51 | 41.58 | 41.51 | 41.57 | 41.57 | 30,343 |
24 jun 2024 | 41.48 | 41.55 | 41.48 | 41.51 | 41.51 | 49,676 |
21 jun 2024 | 41.50 | 41.51 | 41.45 | 41.47 | 41.47 | 62,181 |
20 jun 2024 | 41.47 | 41.52 | 41.45 | 41.47 | 41.47 | 47,028 |
19 jun 2024 | 41.53 | 41.57 | 41.53 | 41.54 | 41.54 | 20,587 |
18 jun 2024 | 41.48 | 41.50 | 41.41 | 41.41 | 41.41 | 42,062 |
17 jun 2024 | 41.50 | 41.54 | 41.50 | 41.52 | 41.52 | 62,564 |
14 jun 2024 | 41.43 | 41.47 | 41.40 | 41.40 | 41.40 | 31,101 |
13 jun 2024 | 41.35 | 41.39 | 41.33 | 41.33 | 41.33 | 69,055 |
12 jun 2024 | 41.16 | 41.18 | 41.15 | 41.16 | 41.16 | 49,582 |
11 jun 2024 | 41.11 | 41.12 | 41.05 | 41.05 | 41.05 | 26,755 |
07 jun 2024 | 41.41 | 41.41 | 41.35 | 41.35 | 41.35 | 59,320 |
06 jun 2024 | 41.39 | 41.45 | 41.39 | 41.45 | 41.45 | 41,888 |
05 jun 2024 | 41.30 | 41.35 | 41.28 | 41.28 | 41.28 | 33,385 |
04 jun 2024 | 41.17 | 41.22 | 41.15 | 41.15 | 41.15 | 48,284 |
03 jun 2024 | 40.98 | 41.05 | 40.98 | 41.05 | 41.05 | 36,797 |
31 may 2024 | 40.93 | 40.95 | 40.91 | 40.93 | 40.93 | 26,966 |
30 may 2024 | 40.78 | 40.83 | 40.76 | 40.80 | 40.80 | 33,307 |
29 may 2024 | 40.97 | 40.97 | 40.86 | 40.86 | 40.86 | 51,579 |
28 may 2024 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | 34,633 |
27 may 2024 | 41.02 | 41.10 | 41.02 | 41.07 | 41.07 | 47,082 |
24 may 2024 | 41.05 | 41.07 | 41.02 | 41.04 | 41.04 | 45,321 |
23 may 2024 | 41.17 | 41.18 | 41.12 | 41.15 | 41.15 | 27,940 |
22 may 2024 | 41.18 | 41.21 | 41.15 | 41.16 | 41.16 | 34,242 |
21 may 2024 | 41.11 | 41.16 | 41.11 | 41.12 | 41.12 | 72,306 |
20 may 2024 | 41.21 | 41.22 | 41.11 | 41.11 | 41.11 | 43,137 |
17 may 2024 | 41.32 | 41.32 | 41.28 | 41.30 | 41.30 | 30,911 |
16 may 2024 | 41.31 | 41.42 | 41.31 | 41.36 | 41.36 | 25,734 |
15 may 2024 | 41.10 | 41.13 | 41.07 | 41.12 | 41.12 | 58,529 |
14 may 2024 | 41.04 | 41.09 | 41.04 | 41.05 | 41.05 | 70,882 |
13 may 2024 | 41.02 | 41.06 | 41.01 | 41.03 | 41.03 | 86,310 |
10 may 2024 | 41.11 | 41.13 | 41.08 | 41.08 | 41.08 | 92,809 |
09 may 2024 | 41.10 | 41.10 | 41.04 | 41.08 | 41.08 | 56,896 |
08 may 2024 | 41.19 | 41.19 | 41.12 | 41.12 | 41.12 | 73,923 |
07 may 2024 | 41.08 | 41.13 | 41.05 | 41.09 | 41.09 | 69,715 |
06 may 2024 | 40.92 | 41.04 | 40.92 | 41.01 | 41.01 | 96,676 |
03 may 2024 | 40.79 | 40.87 | 40.79 | 40.82 | 40.82 | 56,748 |
02 may 2024 | 40.70 | 40.77 | 40.69 | 40.76 | 40.76 | 54,853 |
01 may 2024 | 40.60 | 40.70 | 40.60 | 40.61 | 40.61 | 85,029 |
30 abr 2024 | 40.78 | 40.85 | 40.78 | 40.82 | 40.82 | 44,376 |
29 abr 2024 | 40.70 | 40.75 | 40.69 | 40.72 | 40.72 | 31,311 |
26 abr 2024 | 40.57 | 40.61 | 40.56 | 40.60 | 40.60 | 37,795 |
24 abr 2024 | 40.83 | 40.83 | 40.74 | 40.74 | 40.74 | 42,645 |
23 abr 2024 | 40.80 | 40.83 | 40.77 | 40.83 | 40.83 | 60,051 |
22 abr 2024 | 40.72 | 40.72 | 40.64 | 40.66 | 40.66 | 14,744 |
19 abr 2024 | 40.75 | 41.00 | 40.74 | 40.84 | 40.84 | 58,803 |
18 abr 2024 | 40.80 | 40.85 | 40.78 | 40.84 | 40.84 | 70,936 |
17 abr 2024 | 40.65 | 40.69 | 40.62 | 40.64 | 40.64 | 41,024 |
16 abr 2024 | 40.82 | 40.84 | 40.78 | 40.82 | 40.82 | 16,997 |
15 abr 2024 | 40.98 | 40.98 | 40.90 | 40.93 | 40.93 | 50,595 |
12 abr 2024 | 40.86 | 40.90 | 40.82 | 40.90 | 40.90 | 59,235 |
11 abr 2024 | 40.96 | 40.98 | 40.91 | 40.91 | 40.91 | 56,357 |
10 abr 2024 | 41.26 | 41.31 | 41.23 | 41.23 | 41.23 | 45,841 |
09 abr 2024 | 41.10 | 41.17 | 41.10 | 41.14 | 41.14 | 41,321 |
08 abr 2024 | 41.17 | 41.17 | 41.08 | 41.08 | 41.08 | 46,796 |
05 abr 2024 | 41.26 | 41.33 | 41.26 | 41.29 | 41.29 | 24,388 |
04 abr 2024 | 41.23 | 41.24 | 41.17 | 41.18 | 41.18 | 36,517 |
03 abr 2024 | 41.23 | 41.23 | 41.13 | 41.13 | 41.13 | 162,161 |
02 abr 2024 | 41.40 | 41.40 | 41.24 | 41.31 | 41.31 | 42,737 |
02 abr 2024 | 0.214324 Dividendo | |||||
28 mar 2024 | 41.65 | 41.70 | 41.64 | 41.68 | 41.47 | 40,722 |
27 mar 2024 | 41.60 | 41.62 | 41.57 | 41.59 | 41.38 | 49,626 |
26 mar 2024 | 41.58 | 41.61 | 41.56 | 41.57 | 41.36 | 61,956 |
25 mar 2024 | 41.67 | 41.68 | 41.62 | 41.66 | 41.45 | 14,793 |
22 mar 2024 | 41.54 | 41.57 | 41.51 | 41.53 | 41.32 | 62,512 |
21 mar 2024 | 41.39 | 41.49 | 41.39 | 41.45 | 41.24 | 69,912 |
20 mar 2024 | 41.45 | 41.45 | 41.39 | 41.40 | 41.19 | 58,103 |
19 mar 2024 | 41.37 | 41.42 | 41.33 | 41.38 | 41.17 | 42,268 |
18 mar 2024 | 41.38 | 41.42 | 41.35 | 41.37 | 41.16 | 30,593 |
15 mar 2024 | 41.42 | 41.43 | 41.38 | 41.42 | 41.21 | 33,965 |
14 mar 2024 | 41.60 | 41.60 | 41.55 | 41.55 | 41.34 | 63,894 |
13 mar 2024 | 41.68 | 41.69 | 41.62 | 41.65 | 41.44 | 51,191 |
12 mar 2024 | 41.74 | 41.75 | 41.70 | 41.71 | 41.50 | 39,223 |
11 mar 2024 | 41.70 | 41.82 | 41.70 | 41.79 | 41.58 | 56,951 |
08 mar 2024 | 41.69 | 41.72 | 41.68 | 41.70 | 41.49 | 26,724 |
07 mar 2024 | 41.69 | 41.69 | 41.58 | 41.58 | 41.37 | 24,849 |
06 mar 2024 | 41.54 | 41.59 | 41.51 | 41.56 | 41.35 | 30,627 |
05 mar 2024 | 41.43 | 41.45 | 41.39 | 41.40 | 41.19 | 166,460 |
04 mar 2024 | 41.35 | 41.47 | 41.35 | 41.41 | 41.20 | 33,895 |
01 mar 2024 | 41.30 | 41.37 | 41.29 | 41.30 | 41.09 | 63,048 |
29 feb 2024 | 41.32 | 41.34 | 41.25 | 41.26 | 41.05 | 41,326 |
28 feb 2024 | 41.20 | 41.28 | 41.20 | 41.24 | 41.03 | 41,876 |
27 feb 2024 | 41.30 | 41.30 | 41.24 | 41.29 | 41.08 | 30,422 |
26 feb 2024 | 41.25 | 41.43 | 41.25 | 41.39 | 41.18 | 37,963 |
23 feb 2024 | 41.16 | 41.23 | 41.16 | 41.16 | 40.95 | 50,666 |
22 feb 2024 | 41.20 | 41.25 | 41.16 | 41.21 | 41.00 | 40,548 |
21 feb 2024 | 41.30 | 41.32 | 41.25 | 41.28 | 41.07 | 28,251 |
20 feb 2024 | 41.20 | 41.24 | 41.15 | 41.24 | 41.03 | 19,402 |
19 feb 2024 | 41.27 | 41.28 | 41.20 | 41.24 | 41.03 | 56,476 |
16 feb 2024 | 41.53 | 41.53 | 41.23 | 41.25 | 41.04 | 36,191 |
15 feb 2024 | 41.28 | 41.36 | 41.24 | 41.29 | 41.08 | 45,608 |
14 feb 2024 | 41.11 | 41.14 | 41.06 | 41.13 | 40.92 | 105,556 |
13 feb 2024 | 41.37 | 41.38 | 41.31 | 41.36 | 41.15 | 75,122 |
12 feb 2024 | 41.34 | 41.37 | 41.29 | 41.36 | 41.15 | 55,380 |
09 feb 2024 | 41.36 | 41.40 | 41.35 | 41.35 | 41.14 | 31,093 |
08 feb 2024 | 41.50 | 41.50 | 41.43 | 41.44 | 41.23 | 49,032 |
07 feb 2024 | 41.52 | 41.54 | 41.49 | 41.49 | 41.28 | 45,353 |
06 feb 2024 | 41.40 | 41.47 | 41.37 | 41.47 | 41.26 | 39,250 |
05 feb 2024 | 41.63 | 41.63 | 41.44 | 41.52 | 41.31 | 72,703 |
02 feb 2024 | 41.94 | 41.94 | 41.78 | 41.80 | 41.59 | 95,782 |
*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. |