Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
26 jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
25 jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
24 jun 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
21 jun 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
20 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
18 jun 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
17 jun 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
14 jun 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
13 jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
12 jun 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
11 jun 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
10 jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
07 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
06 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
05 jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
04 jun 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
03 jun 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
31 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
30 may 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
29 may 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
28 may 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
24 may 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
23 may 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
22 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
21 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
20 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
17 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
16 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
15 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
14 may 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
13 may 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
10 may 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
09 may 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
08 may 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
07 may 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
06 may 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
03 may 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
02 may 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
01 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
30 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
29 abr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
26 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
25 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
24 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
23 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
22 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
19 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
18 abr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
17 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
16 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
15 abr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
12 abr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
11 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
10 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
09 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
08 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
05 abr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
04 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
03 abr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
02 abr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
01 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
01 abr 2024 | 0.225 Dividendo | |||||
28 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.50 | - |
27 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.40 | - |
26 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.85 | - |
25 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.85 | - |
22 mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.87 | - |
21 mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.07 | - |
20 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.95 | - |
19 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.67 | - |
18 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.47 | - |
15 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.44 | - |
14 mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.40 | - |
13 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.61 | - |
12 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.61 | - |
11 mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.45 | - |
08 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.33 | - |
07 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.33 | - |
06 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.07 | - |
05 mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.77 | - |
04 mar 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.82 | - |
01 mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.77 | - |
29 feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.59 | - |
28 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.51 | - |
27 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.58 | - |
26 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.56 | - |
23 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.73 | - |
22 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.58 | - |
21 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.31 | - |
20 feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.12 | - |
16 feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.03 | - |
15 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.09 | - |
14 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.65 | - |
13 feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.40 | - |
12 feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.83 | - |
09 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.62 | - |
08 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.56 | - |
07 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.70 | - |
06 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.67 | - |
*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. |