Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 37.00 | 37.25 | 36.45 | 36.75 | 36.75 | 2,486 |
07 jun 2023 | 36.45 | 37.05 | 36.45 | 37.00 | 37.00 | 1,787 |
06 jun 2023 | 36.20 | 36.70 | 36.15 | 36.20 | 36.20 | 2,861 |
05 jun 2023 | 36.90 | 36.95 | 36.60 | 36.60 | 36.60 | 715 |
02 jun 2023 | 36.45 | 36.95 | 35.50 | 36.70 | 36.70 | 4,348 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 35.80 | 35.95 | 35.50 | 35.95 | 35.95 | 3,731 |
30 may 2023 | 36.55 | 36.60 | 35.90 | 36.15 | 36.15 | 3,352 |
29 may 2023 | 36.90 | 36.90 | 36.70 | 36.70 | 36.70 | 1,803 |
26 may 2023 | 36.50 | 37.30 | 36.35 | 37.25 | 37.25 | 4,469 |
25 may 2023 | 36.05 | 36.35 | 35.80 | 36.25 | 36.25 | 3,973 |
24 may 2023 | 37.70 | 37.75 | 36.30 | 36.30 | 36.30 | 4,311 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 37.10 | 37.60 | 37.10 | 37.50 | 37.50 | 2,690 |
19 may 2023 | 37.35 | 37.50 | 37.20 | 37.35 | 37.35 | 3,283 |
18 may 2023 | 37.20 | 37.50 | 37.05 | 37.25 | 37.25 | 2,678 |
17 may 2023 | 37.00 | 37.20 | 36.45 | 36.95 | 36.95 | 2,979 |
16 may 2023 | 37.30 | 37.70 | 36.80 | 37.00 | 37.00 | 5,336 |
16 may 2023 | 2.2 Dividendo | |||||
15 may 2023 | 39.60 | 39.85 | 39.25 | 39.25 | 37.05 | 7,212 |
12 may 2023 | 39.30 | 39.55 | 39.05 | 39.40 | 37.19 | 4,251 |
11 may 2023 | 39.00 | 39.40 | 38.75 | 39.10 | 36.91 | 7,449 |
10 may 2023 | 38.85 | 39.25 | 38.50 | 38.60 | 36.44 | 6,860 |
09 may 2023 | 38.60 | 38.90 | 38.30 | 38.60 | 36.44 | 5,950 |
08 may 2023 | 39.00 | 39.00 | 38.50 | 38.55 | 36.39 | 3,648 |
05 may 2023 | 39.00 | 39.30 | 38.85 | 38.90 | 36.72 | 3,972 |
04 may 2023 | 39.00 | 40.15 | 38.85 | 39.10 | 36.91 | 6,710 |
03 may 2023 | 40.05 | 40.25 | 39.70 | 40.00 | 37.76 | 2,747 |
02 may 2023 | 39.70 | 40.00 | 39.55 | 40.00 | 37.76 | 1,470 |
28 abr 2023 | 37.75 | 39.90 | 37.75 | 39.70 | 37.47 | 5,369 |
27 abr 2023 | 38.50 | 39.05 | 37.60 | 38.10 | 35.96 | 9,499 |
26 abr 2023 | 39.10 | 39.50 | 37.80 | 38.50 | 36.34 | 12,480 |
25 abr 2023 | 39.60 | 39.60 | 38.80 | 39.10 | 36.91 | 7,580 |
24 abr 2023 | 40.20 | 40.40 | 39.45 | 39.60 | 37.38 | 3,615 |
21 abr 2023 | 40.40 | 40.95 | 40.05 | 40.40 | 38.14 | 4,023 |
20 abr 2023 | 40.50 | 40.90 | 40.40 | 40.65 | 38.37 | 4,668 |
19 abr 2023 | 41.00 | 41.05 | 40.25 | 40.65 | 38.37 | 2,169 |
18 abr 2023 | 41.15 | 41.15 | 40.50 | 41.00 | 38.70 | 9,703 |
17 abr 2023 | 40.60 | 41.00 | 40.45 | 41.00 | 38.70 | 8,162 |
14 abr 2023 | 41.00 | 41.25 | 40.70 | 41.00 | 38.70 | 4,973 |
13 abr 2023 | 40.55 | 41.15 | 40.55 | 41.00 | 38.70 | 6,887 |
12 abr 2023 | 40.80 | 41.20 | 40.65 | 41.00 | 38.70 | 3,085 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 39.85 | 41.75 | 39.85 | 41.75 | 39.41 | 1,509 |
05 abr 2023 | 39.85 | 40.50 | 39.80 | 40.40 | 38.14 | 1,944 |
04 abr 2023 | 40.15 | 40.45 | 39.70 | 39.95 | 37.71 | 3,280 |
03 abr 2023 | 40.65 | 40.70 | 40.10 | 40.45 | 38.18 | 2,841 |
31 mar 2023 | 41.35 | 41.45 | 40.30 | 40.80 | 38.51 | 3,818 |
30 mar 2023 | 39.80 | 41.80 | 39.80 | 41.45 | 39.13 | 6,410 |
29 mar 2023 | 39.40 | 40.70 | 39.40 | 40.10 | 37.85 | 3,571 |
28 mar 2023 | 40.30 | 40.30 | 39.45 | 39.65 | 37.43 | 7,353 |
27 mar 2023 | 40.90 | 41.05 | 40.00 | 40.75 | 38.47 | 1,327 |
24 mar 2023 | 41.30 | 41.35 | 40.30 | 40.50 | 38.23 | 6,551 |
23 mar 2023 | 41.35 | 41.55 | 40.25 | 41.40 | 39.08 | 5,360 |
22 mar 2023 | 39.70 | 40.40 | 39.15 | 40.40 | 38.14 | 5,083 |
21 mar 2023 | 39.00 | 39.70 | 39.00 | 39.30 | 37.10 | 3,668 |
20 mar 2023 | 38.05 | 39.40 | 37.40 | 39.40 | 37.19 | 12,375 |
17 mar 2023 | 38.80 | 38.80 | 35.20 | 38.30 | 36.15 | 198,145 |
16 mar 2023 | 38.95 | 38.95 | 38.00 | 38.40 | 36.25 | 9,946 |
15 mar 2023 | 39.40 | 39.40 | 37.50 | 38.20 | 36.06 | 12,776 |
14 mar 2023 | 38.05 | 39.50 | 38.05 | 39.50 | 37.29 | 4,175 |
13 mar 2023 | 38.45 | 38.55 | 38.00 | 38.55 | 36.39 | 2,624 |
10 mar 2023 | 39.35 | 39.45 | 38.55 | 39.00 | 36.81 | 8,046 |
09 mar 2023 | 39.40 | 39.70 | 39.30 | 39.40 | 37.19 | 7,648 |
08 mar 2023 | 40.00 | 40.10 | 38.90 | 39.40 | 37.19 | 7,274 |
07 mar 2023 | 39.90 | 40.00 | 38.90 | 39.75 | 37.52 | 4,696 |
06 mar 2023 | 40.30 | 40.60 | 39.90 | 40.00 | 37.76 | 2,783 |
03 mar 2023 | 39.80 | 40.00 | 39.70 | 39.90 | 37.66 | 3,751 |
02 mar 2023 | 39.05 | 39.55 | 39.00 | 39.50 | 37.29 | 5,048 |
01 mar 2023 | 39.45 | 39.80 | 39.00 | 39.45 | 37.24 | 3,802 |
28 feb 2023 | 37.80 | 39.65 | 37.70 | 39.35 | 37.14 | 9,307 |
27 feb 2023 | 36.30 | 37.75 | 36.30 | 37.70 | 35.59 | 8,727 |
24 feb 2023 | 37.30 | 37.30 | 34.80 | 36.90 | 34.83 | 15,030 |
23 feb 2023 | 37.35 | 37.35 | 37.05 | 37.15 | 35.07 | 4,581 |
22 feb 2023 | 36.80 | 37.15 | 36.75 | 37.10 | 35.02 | 5,100 |
21 feb 2023 | 37.00 | 37.50 | 36.85 | 37.25 | 35.16 | 11,344 |
20 feb 2023 | 36.90 | 37.30 | 36.80 | 37.25 | 35.16 | 11,699 |
17 feb 2023 | 35.40 | 36.85 | 35.35 | 36.70 | 34.64 | 4,358 |
16 feb 2023 | 35.60 | 35.75 | 35.10 | 35.60 | 33.60 | 7,468 |
15 feb 2023 | 34.50 | 35.30 | 34.50 | 35.10 | 33.13 | 5,477 |
14 feb 2023 | 34.95 | 34.95 | 34.70 | 34.70 | 32.76 | 5,645 |
13 feb 2023 | 35.00 | 35.00 | 34.75 | 34.75 | 32.80 | 6,988 |
10 feb 2023 | 34.75 | 34.85 | 34.50 | 34.60 | 32.66 | 3,857 |
09 feb 2023 | 34.15 | 34.95 | 33.95 | 34.30 | 32.38 | 5,683 |
08 feb 2023 | 34.25 | 34.30 | 33.60 | 33.80 | 31.91 | 13,256 |
07 feb 2023 | 34.00 | 34.65 | 33.50 | 33.50 | 31.62 | 15,799 |
06 feb 2023 | 34.35 | 34.45 | 33.85 | 33.85 | 31.95 | 5,093 |
03 feb 2023 | 34.45 | 34.75 | 34.30 | 34.45 | 32.52 | 6,993 |
02 feb 2023 | 34.50 | 34.65 | 33.90 | 34.20 | 32.28 | 5,489 |
01 feb 2023 | 35.10 | 35.60 | 34.50 | 34.50 | 32.57 | 3,490 |
31 ene 2023 | 35.60 | 36.05 | 34.50 | 34.50 | 32.57 | 3,853 |
30 ene 2023 | 35.65 | 36.00 | 35.10 | 35.10 | 33.13 | 3,111 |
27 ene 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 34.78 | - |
26 ene 2023 | 36.75 | 36.85 | 36.50 | 36.85 | 34.78 | 460 |
25 ene 2023 | 36.45 | 36.70 | 36.00 | 36.35 | 34.31 | 1,206 |
24 ene 2023 | 36.70 | 37.00 | 36.10 | 36.10 | 34.08 | 972 |
23 ene 2023 | 36.65 | 36.65 | 36.00 | 36.20 | 34.17 | 2,219 |
20 ene 2023 | 36.55 | 36.60 | 36.55 | 36.60 | 34.55 | 1,075 |
19 ene 2023 | 37.30 | 37.30 | 36.55 | 36.80 | 34.74 | 1,494 |
18 ene 2023 | 37.60 | 37.60 | 37.30 | 37.45 | 35.35 | 1,421 |
*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. |