Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34.72 | 34.98 | 33.44 | 33.80 | 33.80 | 129,651,425 |
27 jun 2024 | 33.42 | 34.60 | 33.26 | 34.56 | 34.56 | 132,955,412 |
26 jun 2024 | 33.58 | 34.30 | 33.18 | 33.18 | 33.18 | 118,577,036 |
25 jun 2024 | 34.32 | 34.54 | 33.44 | 33.58 | 33.58 | 122,847,720 |
24 jun 2024 | 34.10 | 34.44 | 33.86 | 34.22 | 34.22 | 98,482,785 |
21 jun 2024 | 33.44 | 34.40 | 33.34 | 34.06 | 34.06 | 145,648,531 |
20 jun 2024 | 33.02 | 33.48 | 32.70 | 33.44 | 33.44 | 90,445,564 |
14 jun 2024 | 33.50 | 33.70 | 32.48 | 32.58 | 32.58 | 96,075,882 |
13 jun 2024 | 33.34 | 33.82 | 32.86 | 32.96 | 32.96 | 94,451,482 |
12 jun 2024 | 33.10 | 33.68 | 32.80 | 32.88 | 32.88 | 113,976,424 |
11 jun 2024 | 31.60 | 33.46 | 31.54 | 33.18 | 33.18 | 136,427,504 |
10 jun 2024 | 31.42 | 31.86 | 30.94 | 31.74 | 31.74 | 75,018,044 |
07 jun 2024 | 32.26 | 32.40 | 31.08 | 31.44 | 31.44 | 79,570,691 |
06 jun 2024 | 32.08 | 32.56 | 31.76 | 32.06 | 32.06 | 72,313,728 |
05 jun 2024 | 31.62 | 32.30 | 31.22 | 31.98 | 31.98 | 144,523,195 |
04 jun 2024 | 32.88 | 33.16 | 31.34 | 31.40 | 31.40 | 137,606,373 |
03 jun 2024 | 32.42 | 33.12 | 31.68 | 32.88 | 32.88 | 153,238,592 |
31 may 2024 | 34.28 | 35.22 | 32.32 | 32.32 | 32.32 | 323,107,325 |
30 may 2024 | 34.52 | 34.92 | 33.94 | 34.22 | 34.22 | 124,288,726 |
29 may 2024 | 35.18 | 35.40 | 34.32 | 34.42 | 34.42 | 118,816,306 |
28 may 2024 | 34.62 | 35.46 | 34.60 | 35.08 | 35.08 | 148,370,477 |
27 may 2024 | 35.40 | 35.72 | 34.24 | 34.50 | 34.50 | 159,796,359 |
24 may 2024 | 36.10 | 36.58 | 35.16 | 35.30 | 35.30 | 216,088,043 |
23 may 2024 | 37.82 | 38.28 | 36.02 | 36.02 | 36.02 | 239,113,602 |
22 may 2024 | 38.50 | 39.46 | 36.86 | 37.78 | 37.78 | 344,266,980 |
21 may 2024 | 34.54 | 37.96 | 34.46 | 37.96 | 37.96 | 313,485,965 |
20 may 2024 | 33.86 | 34.78 | 33.78 | 34.52 | 34.52 | 140,009,832 |
17 may 2024 | 32.70 | 34.14 | 32.50 | 33.90 | 33.90 | 172,195,989 |
16 may 2024 | 32.00 | 32.74 | 31.86 | 32.52 | 32.52 | 152,206,916 |
15 may 2024 | 31.72 | 32.18 | 31.28 | 31.98 | 31.98 | 118,057,962 |
14 may 2024 | 31.30 | 31.86 | 30.90 | 31.86 | 31.86 | 144,364,312 |
13 may 2024 | 31.16 | 31.40 | 30.44 | 30.68 | 30.68 | 101,838,604 |
10 may 2024 | 31.86 | 32.40 | 30.96 | 31.02 | 31.02 | 146,289,169 |
09 may 2024 | 31.78 | 32.28 | 31.56 | 31.86 | 31.86 | 139,834,385 |
08 may 2024 | 31.82 | 32.08 | 31.38 | 31.54 | 31.54 | 117,683,796 |
07 may 2024 | 30.92 | 31.92 | 30.66 | 31.72 | 31.72 | 187,486,434 |
06 may 2024 | 31.00 | 31.40 | 30.82 | 30.82 | 30.82 | 121,137,066 |
03 may 2024 | 31.42 | 31.56 | 30.82 | 30.96 | 30.96 | 137,187,409 |
02 may 2024 | 31.92 | 32.18 | 30.94 | 31.22 | 31.22 | 178,878,761 |
30 abr 2024 | 31.90 | 32.76 | 31.72 | 32.28 | 32.28 | 146,533,100 |
29 abr 2024 | 31.54 | 32.16 | 31.40 | 31.92 | 31.92 | 138,200,463 |
26 abr 2024 | 30.08 | 31.42 | 30.06 | 31.24 | 31.24 | 134,129,973 |
25 abr 2024 | 31.24 | 31.38 | 29.82 | 29.94 | 29.94 | 105,404,240 |
24 abr 2024 | 30.80 | 31.42 | 30.78 | 31.18 | 31.18 | 120,942,359 |
22 abr 2024 | 32.30 | 32.44 | 30.50 | 30.58 | 30.58 | 134,859,695 |
19 abr 2024 | 30.98 | 32.44 | 30.64 | 32.04 | 32.04 | 217,266,439 |
18 abr 2024 | 30.80 | 31.56 | 30.64 | 31.12 | 31.12 | 138,226,698 |
17 abr 2024 | 30.40 | 31.12 | 30.30 | 30.58 | 30.58 | 185,929,193 |
16 abr 2024 | 31.52 | 31.58 | 29.88 | 30.00 | 30.00 | 172,158,966 |
15 abr 2024 | 31.50 | 32.88 | 31.40 | 31.60 | 31.60 | 160,602,044 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 30.28 | 31.04 | 30.02 | 30.74 | 30.74 | 118,063,448 |
05 abr 2024 | 31.00 | 31.30 | 29.10 | 30.20 | 30.20 | 269,559,494 |
04 abr 2024 | 27.80 | 29.14 | 27.40 | 28.60 | 28.60 | 222,427,541 |
03 abr 2024 | 27.80 | 28.18 | 27.20 | 27.56 | 27.56 | 118,797,549 |
03 abr 2024 | 1.20764 Dividendo | |||||
02 abr 2024 | 28.48 | 30.10 | 28.34 | 29.02 | 27.81 | 213,507,053 |
01 abr 2024 | 27.90 | 28.78 | 27.42 | 28.42 | 27.24 | 179,885,096 |
29 mar 2024 | 27.60 | 27.86 | 27.08 | 27.34 | 26.20 | 110,852,125 |
28 mar 2024 | 26.56 | 27.76 | 26.44 | 27.50 | 26.36 | 144,148,222 |
27 mar 2024 | 26.70 | 27.30 | 26.12 | 26.42 | 25.32 | 138,012,284 |
26 mar 2024 | 27.22 | 27.78 | 25.86 | 26.64 | 25.53 | 164,733,384 |
25 mar 2024 | 26.48 | 28.50 | 26.06 | 27.12 | 25.99 | 237,692,694 |
22 mar 2024 | 25.92 | 26.68 | 25.74 | 26.64 | 25.53 | 202,550,669 |
21 mar 2024 | 24.56 | 26.46 | 24.54 | 25.98 | 24.90 | 407,179,859 |
20 mar 2024 | 23.54 | 24.76 | 23.28 | 24.40 | 23.38 | 287,308,918 |
19 mar 2024 | 22.04 | 23.64 | 21.90 | 23.62 | 22.64 | 179,699,713 |
18 mar 2024 | 21.90 | 22.42 | 21.88 | 22.04 | 21.12 | 98,978,517 |
15 mar 2024 | 21.80 | 22.04 | 21.56 | 22.04 | 21.12 | 90,498,482 |
14 mar 2024 | 22.32 | 22.42 | 21.64 | 21.80 | 20.89 | 107,353,568 |
13 mar 2024 | 23.30 | 23.36 | 22.02 | 22.26 | 21.33 | 225,431,905 |
12 mar 2024 | 23.10 | 23.82 | 22.98 | 23.30 | 22.33 | 149,739,172 |
11 mar 2024 | 24.10 | 24.10 | 23.08 | 23.10 | 22.14 | 144,625,625 |
08 mar 2024 | 22.16 | 23.02 | 21.92 | 22.98 | 22.02 | 195,380,496 |
07 mar 2024 | 21.02 | 22.10 | 21.02 | 22.10 | 21.18 | 123,560,866 |
06 mar 2024 | 21.16 | 21.60 | 20.84 | 20.92 | 20.05 | 107,055,747 |
05 mar 2024 | 21.66 | 22.16 | 21.30 | 21.30 | 20.41 | 130,302,915 |
04 mar 2024 | 22.62 | 22.74 | 21.58 | 21.66 | 20.76 | 111,030,707 |
01 mar 2024 | 23.16 | 23.30 | 22.50 | 22.50 | 21.56 | 109,847,705 |
29 feb 2024 | 23.06 | 23.42 | 22.98 | 23.10 | 22.14 | 180,850,439 |
28 feb 2024 | 23.26 | 23.38 | 23.00 | 23.00 | 22.04 | 96,067,321 |
27 feb 2024 | 23.50 | 23.64 | 23.22 | 23.24 | 22.27 | 147,760,782 |
26 feb 2024 | 24.20 | 24.22 | 23.40 | 23.44 | 22.46 | 125,881,740 |
23 feb 2024 | 23.86 | 24.28 | 23.56 | 24.20 | 23.19 | 173,593,317 |
22 feb 2024 | 24.54 | 24.76 | 23.68 | 23.86 | 22.87 | 188,230,572 |
21 feb 2024 | 24.52 | 24.70 | 24.14 | 24.38 | 23.37 | 173,699,282 |
20 feb 2024 | 23.90 | 24.52 | 23.86 | 24.48 | 23.46 | 186,711,798 |
19 feb 2024 | 24.00 | 24.72 | 23.78 | 23.80 | 22.81 | 244,140,439 |
16 feb 2024 | 24.04 | 24.28 | 23.76 | 23.86 | 22.87 | 115,354,357 |
15 feb 2024 | 23.60 | 24.12 | 23.48 | 23.96 | 22.96 | 185,333,554 |
14 feb 2024 | 23.12 | 23.68 | 22.94 | 23.52 | 22.54 | 176,345,397 |
13 feb 2024 | 23.30 | 23.82 | 23.04 | 23.14 | 22.18 | 235,419,143 |
12 feb 2024 | 22.94 | 23.24 | 22.72 | 23.20 | 22.23 | 187,832,452 |
09 feb 2024 | 22.70 | 23.00 | 22.30 | 22.76 | 21.81 | 172,270,138 |
08 feb 2024 | 22.62 | 22.96 | 22.56 | 22.62 | 21.68 | 104,587,684 |
07 feb 2024 | 22.86 | 22.96 | 22.40 | 22.60 | 21.66 | 130,262,470 |
06 feb 2024 | 22.80 | 22.98 | 22.64 | 22.82 | 21.87 | 169,033,742 |
05 feb 2024 | 22.88 | 23.16 | 22.56 | 22.68 | 21.74 | 205,887,688 |
02 feb 2024 | 22.40 | 22.78 | 22.12 | 22.28 | 21.35 | 167,681,269 |
01 feb 2024 | 21.82 | 22.46 | 21.78 | 22.36 | 21.43 | 230,910,445 |
*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. |