Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 35.66 | 35.69 | 35.63 | 35.69 | 35.69 | 34,351 |
03 jul 2024 | 35.51 | 35.53 | 35.40 | 35.51 | 35.51 | 223,305 |
02 jul 2024 | 35.37 | 35.47 | 35.22 | 35.28 | 35.28 | 189,659 |
01 jul 2024 | 35.68 | 35.76 | 35.47 | 35.47 | 35.47 | 405,865 |
28 jun 2024 | 35.71 | 35.79 | 35.45 | 35.48 | 35.48 | 216,517 |
27 jun 2024 | 35.72 | 35.76 | 35.55 | 35.56 | 35.56 | 584,273 |
26 jun 2024 | 35.97 | 36.04 | 35.62 | 35.72 | 35.72 | 271,222 |
25 jun 2024 | 36.01 | 36.23 | 35.73 | 35.82 | 35.82 | 184,340 |
24 jun 2024 | 35.74 | 36.08 | 35.67 | 35.99 | 35.99 | 381,121 |
21 jun 2024 | 35.85 | 35.93 | 35.54 | 35.76 | 35.76 | 379,023 |
20 jun 2024 | 35.60 | 35.92 | 35.57 | 35.92 | 35.92 | 478,949 |
19 jun 2024 | 35.44 | 35.62 | 35.41 | 35.58 | 35.58 | 271,905 |
18 jun 2024 | 35.43 | 35.56 | 35.38 | 35.53 | 35.53 | 117,958 |
17 jun 2024 | 35.46 | 35.53 | 35.21 | 35.31 | 35.31 | 452,240 |
14 jun 2024 | 35.47 | 35.51 | 35.19 | 35.34 | 35.34 | 42,838 |
13 jun 2024 | 35.58 | 35.65 | 35.35 | 35.43 | 35.43 | 124,641 |
13 jun 2024 | 0.558635 Dividendo | |||||
12 jun 2024 | 36.11 | 36.28 | 36.03 | 36.21 | 35.65 | 444,847 |
11 jun 2024 | 36.37 | 36.42 | 35.75 | 35.90 | 35.34 | 224,687 |
10 jun 2024 | 36.03 | 36.26 | 36.01 | 36.26 | 35.70 | 194,839 |
07 jun 2024 | 36.52 | 36.55 | 36.18 | 36.31 | 35.75 | 197,784 |
06 jun 2024 | 36.47 | 36.55 | 36.33 | 36.51 | 35.94 | 270,788 |
05 jun 2024 | 36.38 | 36.40 | 36.21 | 36.30 | 35.74 | 772,488 |
04 jun 2024 | 36.26 | 36.34 | 36.06 | 36.21 | 35.65 | 92,167 |
03 jun 2024 | 36.78 | 36.80 | 36.34 | 36.35 | 35.79 | 233,234 |
31 may 2024 | 36.24 | 36.46 | 36.21 | 36.42 | 35.85 | 455,430 |
30 may 2024 | 35.83 | 36.23 | 35.80 | 36.21 | 35.65 | 205,155 |
29 may 2024 | 36.24 | 36.31 | 35.95 | 35.98 | 35.42 | 205,271 |
28 may 2024 | 36.51 | 36.76 | 36.24 | 36.28 | 35.73 | 260,872 |
24 may 2024 | 36.38 | 36.64 | 36.30 | 36.56 | 36.00 | 74,452 |
23 may 2024 | 36.81 | 36.85 | 36.63 | 36.67 | 36.10 | 254,627 |
22 may 2024 | 36.82 | 36.94 | 36.68 | 36.81 | 36.25 | 336,581 |
21 may 2024 | 36.90 | 37.04 | 36.83 | 37.02 | 36.45 | 181,305 |
20 may 2024 | 37.03 | 37.17 | 37.03 | 37.06 | 36.48 | 108,782 |
17 may 2024 | 37.10 | 37.15 | 36.94 | 37.03 | 36.46 | 161,776 |
16 may 2024 | 37.11 | 37.19 | 36.94 | 37.13 | 36.55 | 643,003 |
15 may 2024 | 37.10 | 37.19 | 36.97 | 37.03 | 36.45 | 103,618 |
14 may 2024 | 36.86 | 37.04 | 36.85 | 36.94 | 36.37 | 90,470 |
13 may 2024 | 36.99 | 37.04 | 36.85 | 36.88 | 36.31 | 206,505 |
10 may 2024 | 36.88 | 37.08 | 36.83 | 36.98 | 36.41 | 224,799 |
09 may 2024 | 36.60 | 36.85 | 36.58 | 36.76 | 36.20 | 179,056 |
08 may 2024 | 36.57 | 36.67 | 36.50 | 36.60 | 36.04 | 217,683 |
07 may 2024 | 36.40 | 36.54 | 36.28 | 36.43 | 35.87 | 252,007 |
03 may 2024 | 35.92 | 36.09 | 35.88 | 36.00 | 35.44 | 116,627 |
02 may 2024 | 35.69 | 35.86 | 35.63 | 35.83 | 35.27 | 58,558 |
01 may 2024 | 35.81 | 35.81 | 35.49 | 35.52 | 34.97 | 43,783 |
30 abr 2024 | 35.67 | 35.90 | 35.60 | 35.60 | 35.05 | 149,919 |
29 abr 2024 | 35.81 | 35.90 | 35.65 | 35.67 | 35.11 | 108,138 |
26 abr 2024 | 35.58 | 35.65 | 35.45 | 35.63 | 35.08 | 96,896 |
25 abr 2024 | 35.40 | 35.47 | 35.17 | 35.36 | 34.81 | 100,957 |
24 abr 2024 | 35.34 | 35.40 | 35.12 | 35.17 | 34.63 | 130,533 |
23 abr 2024 | 35.23 | 35.34 | 35.08 | 35.19 | 34.64 | 160,357 |
22 abr 2024 | 34.90 | 35.18 | 34.84 | 35.10 | 34.55 | 243,601 |
19 abr 2024 | 34.28 | 34.56 | 34.17 | 34.53 | 34.00 | 198,869 |
18 abr 2024 | 34.47 | 34.55 | 34.31 | 34.45 | 33.92 | 225,854 |
17 abr 2024 | 34.10 | 34.50 | 34.08 | 34.31 | 33.78 | 162,049 |
16 abr 2024 | 34.33 | 34.42 | 34.08 | 34.21 | 33.68 | 570,261 |
15 abr 2024 | 34.83 | 35.02 | 34.76 | 34.81 | 34.27 | 155,829 |
12 abr 2024 | 34.83 | 35.17 | 34.83 | 34.95 | 34.41 | 310,376 |
11 abr 2024 | 34.72 | 34.86 | 34.48 | 34.64 | 34.11 | 185,835 |
10 abr 2024 | 34.83 | 34.92 | 34.56 | 34.74 | 34.20 | 352,080 |
09 abr 2024 | 34.63 | 34.76 | 34.56 | 34.63 | 34.10 | 122,295 |
08 abr 2024 | 34.54 | 34.72 | 34.45 | 34.66 | 34.13 | 180,498 |
05 abr 2024 | 34.45 | 34.56 | 34.43 | 34.53 | 34.00 | 123,399 |
04 abr 2024 | 34.69 | 34.89 | 34.65 | 34.81 | 34.28 | 84,002 |
03 abr 2024 | 34.50 | 34.64 | 34.40 | 34.63 | 34.10 | 195,964 |
02 abr 2024 | 34.85 | 35.00 | 34.59 | 34.67 | 34.14 | 358,146 |
28 mar 2024 | 34.75 | 34.81 | 34.62 | 34.71 | 34.17 | 1,365,977 |
27 mar 2024 | 34.59 | 34.63 | 34.43 | 34.63 | 34.09 | 386,831 |
26 mar 2024 | 34.42 | 34.60 | 34.41 | 34.60 | 34.07 | 661,712 |
25 mar 2024 | 34.56 | 34.64 | 34.40 | 34.53 | 34.00 | 125,893 |
22 mar 2024 | 34.43 | 34.72 | 34.40 | 34.60 | 34.06 | 769,099 |
21 mar 2024 | 34.01 | 34.46 | 34.01 | 34.35 | 33.82 | 1,192,979 |
20 mar 2024 | 33.69 | 33.77 | 33.61 | 33.73 | 33.21 | 146,499 |
19 mar 2024 | 33.67 | 33.72 | 33.55 | 33.71 | 33.19 | 162,860 |
18 mar 2024 | 33.69 | 33.78 | 33.62 | 33.65 | 33.13 | 42,565 |
15 mar 2024 | 33.76 | 33.83 | 33.67 | 33.67 | 33.15 | 130,815 |
15 mar 2024 | 0.21929 Dividendo | |||||
14 mar 2024 | 33.74 | 33.93 | 33.63 | 33.75 | 33.01 | 132,289 |
13 mar 2024 | 34.01 | 34.13 | 33.91 | 34.08 | 33.34 | 159,723 |
12 mar 2024 | 33.87 | 34.03 | 33.83 | 33.96 | 33.21 | 205,307 |
11 mar 2024 | 33.46 | 33.60 | 33.37 | 33.60 | 32.87 | 222,668 |
08 mar 2024 | 33.74 | 33.74 | 33.50 | 33.58 | 32.84 | 164,215 |
07 mar 2024 | 33.56 | 33.79 | 33.51 | 33.72 | 32.99 | 146,495 |
06 mar 2024 | 33.38 | 33.63 | 33.35 | 33.51 | 32.78 | 430,204 |
05 mar 2024 | 33.22 | 33.42 | 33.17 | 33.38 | 32.66 | 315,707 |
04 mar 2024 | 33.52 | 33.54 | 33.28 | 33.35 | 32.63 | 226,301 |
01 mar 2024 | 33.49 | 33.60 | 33.38 | 33.56 | 32.83 | 290,965 |
29 feb 2024 | 33.34 | 33.51 | 33.31 | 33.33 | 32.60 | 321,574 |
28 feb 2024 | 33.46 | 33.49 | 33.23 | 33.26 | 32.53 | 242,195 |
27 feb 2024 | 33.53 | 33.58 | 33.47 | 33.53 | 32.79 | 85,829 |
26 feb 2024 | 33.58 | 33.64 | 33.49 | 33.53 | 32.80 | 243,776 |
23 feb 2024 | 33.61 | 33.67 | 33.47 | 33.63 | 32.89 | 171,039 |
22 feb 2024 | 33.60 | 33.65 | 33.32 | 33.53 | 32.79 | 151,556 |
21 feb 2024 | 33.53 | 33.55 | 33.29 | 33.38 | 32.65 | 137,284 |
20 feb 2024 | 33.60 | 33.78 | 33.60 | 33.63 | 32.90 | 81,655 |
19 feb 2024 | 33.54 | 33.72 | 33.54 | 33.70 | 32.96 | 232,814 |
16 feb 2024 | 33.26 | 33.66 | 33.24 | 33.63 | 32.89 | 628,071 |
15 feb 2024 | 33.06 | 33.15 | 32.92 | 33.08 | 32.35 | 150,045 |
14 feb 2024 | 32.79 | 32.99 | 32.73 | 32.88 | 32.16 | 139,810 |
*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. |