Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 39,79 | 39,79 | 38,46 | 39,39 | 39,39 | 5730 |
27 jun 2024 | 39,70 | 39,70 | 38,50 | 39,11 | 39,11 | 7955 |
26 jun 2024 | 39,50 | 41,01 | 38,64 | 39,70 | 39,70 | 45.424 |
25 jun 2024 | 39,75 | 39,75 | 39,00 | 39,27 | 39,27 | 6556 |
24 jun 2024 | 40,12 | 40,12 | 38,74 | 39,08 | 39,08 | 16.574 |
21 jun 2024 | 39,50 | 39,99 | 38,89 | 39,52 | 39,52 | 21.951 |
20 jun 2024 | 39,65 | 40,11 | 37,00 | 38,89 | 38,89 | 33.102 |
19 jun 2024 | 41,45 | 41,45 | 39,46 | 39,75 | 39,75 | 13.498 |
18 jun 2024 | 40,50 | 40,60 | 39,22 | 40,18 | 40,18 | 22.646 |
14 jun 2024 | 40,02 | 41,27 | 39,01 | 40,09 | 40,09 | 31.927 |
13 jun 2024 | 39,91 | 40,62 | 38,74 | 39,81 | 39,81 | 55.563 |
12 jun 2024 | 40,69 | 40,70 | 38,71 | 39,22 | 39,22 | 41.139 |
11 jun 2024 | 40,00 | 41,00 | 38,52 | 40,58 | 40,58 | 95.234 |
10 jun 2024 | 38,25 | 39,94 | 38,25 | 39,18 | 39,18 | 109.163 |
07 jun 2024 | 39,60 | 40,00 | 38,55 | 39,20 | 39,20 | 7596 |
06 jun 2024 | 37,80 | 39,60 | 36,65 | 39,35 | 39,35 | 15.422 |
05 jun 2024 | 36,25 | 37,60 | 35,80 | 37,00 | 37,00 | 71.097 |
04 jun 2024 | 40,70 | 40,70 | 34,00 | 35,45 | 35,45 | 27.094 |
03 jun 2024 | 41,00 | 42,00 | 39,60 | 39,80 | 39,80 | 21.880 |
31 may 2024 | 39,00 | 41,35 | 39,00 | 39,90 | 39,90 | 38.593 |
30 may 2024 | 38,60 | 40,80 | 38,40 | 39,05 | 39,05 | 107.782 |
29 may 2024 | 39,60 | 40,75 | 38,20 | 38,45 | 38,45 | 36.817 |
28 may 2024 | 39,05 | 40,95 | 38,80 | 39,55 | 39,55 | 115.775 |
27 may 2024 | 39,90 | 40,00 | 37,80 | 39,05 | 39,05 | 28.020 |
24 may 2024 | 39,55 | 41,40 | 38,15 | 38,50 | 38,50 | 21.619 |
23 may 2024 | 41,35 | 42,15 | 39,45 | 40,30 | 40,30 | 38.465 |
22 may 2024 | 40,75 | 42,45 | 39,50 | 40,85 | 40,85 | 36.919 |
21 may 2024 | 43,05 | 43,05 | 40,50 | 40,70 | 40,70 | 40.616 |
17 may 2024 | 42,90 | 43,35 | 40,25 | 41,30 | 41,30 | 36.590 |
16 may 2024 | 42,50 | 44,80 | 41,75 | 42,95 | 42,95 | 101.778 |
15 may 2024 | 43,50 | 43,50 | 40,20 | 40,85 | 40,85 | 45.794 |
14 may 2024 | 42,60 | 43,85 | 41,20 | 42,50 | 42,50 | 59.790 |
13 may 2024 | 42,80 | 44,15 | 41,95 | 42,60 | 42,60 | 126.059 |
10 may 2024 | 43,60 | 44,15 | 40,70 | 42,70 | 42,70 | 89.156 |
10 may 2024 | 2:1 Split de acciones | |||||
09 may 2024 | 43,40 | 43,97 | 41,00 | 41,50 | 41,50 | 68.454 |
08 may 2024 | 45,15 | 45,25 | 42,30 | 42,67 | 42,67 | 34.676 |
07 may 2024 | 44,47 | 44,55 | 43,25 | 44,25 | 44,25 | 59.664 |
06 may 2024 | 43,65 | 44,00 | 42,45 | 43,50 | 43,50 | 115.908 |
03 may 2024 | 41,88 | 42,47 | 41,78 | 42,13 | 42,13 | 70.498 |
02 may 2024 | 41,30 | 41,97 | 41,15 | 41,50 | 41,50 | 82.756 |
30 abr 2024 | 42,00 | 42,00 | 41,10 | 41,28 | 41,28 | 71.614 |
29 abr 2024 | 41,88 | 42,00 | 39,00 | 41,22 | 41,22 | 88.882 |
26 abr 2024 | 39,58 | 40,95 | 39,45 | 40,28 | 40,28 | 23.436 |
25 abr 2024 | 39,65 | 39,75 | 39,15 | 39,45 | 39,45 | 7992 |
24 abr 2024 | 39,33 | 40,00 | 39,25 | 39,53 | 39,53 | 10.892 |
23 abr 2024 | 39,17 | 40,22 | 39,17 | 39,45 | 39,45 | 12.868 |
22 abr 2024 | 40,03 | 40,58 | 39,15 | 39,63 | 39,63 | 16.224 |
19 abr 2024 | 38,63 | 39,97 | 38,63 | 39,67 | 39,67 | 9972 |
18 abr 2024 | 40,40 | 40,40 | 39,20 | 39,90 | 39,90 | 7396 |
16 abr 2024 | 39,97 | 40,17 | 37,83 | 39,42 | 39,42 | 24.300 |
15 abr 2024 | 41,38 | 41,38 | 39,25 | 39,90 | 39,90 | 5266 |
12 abr 2024 | 40,08 | 40,47 | 39,72 | 40,35 | 40,35 | 12.854 |
10 abr 2024 | 39,58 | 40,90 | 39,45 | 40,72 | 40,72 | 21.010 |
09 abr 2024 | 41,45 | 41,45 | 40,03 | 40,20 | 40,20 | 3752 |
08 abr 2024 | 41,88 | 41,88 | 39,88 | 40,25 | 40,25 | 10.606 |
05 abr 2024 | 40,08 | 41,00 | 39,30 | 40,42 | 40,42 | 52.314 |
04 abr 2024 | 41,85 | 41,85 | 40,00 | 40,20 | 40,20 | 37.716 |
03 abr 2024 | 41,85 | 42,13 | 40,30 | 41,25 | 41,25 | 84.850 |
02 abr 2024 | 40,00 | 41,63 | 39,25 | 41,00 | 41,00 | 52.980 |
01 abr 2024 | 40,00 | 40,00 | 39,00 | 39,80 | 39,80 | 6116 |
28 mar 2024 | 38,90 | 40,50 | 38,63 | 39,67 | 39,67 | 34.730 |
27 mar 2024 | 40,70 | 40,70 | 38,55 | 39,33 | 39,33 | 40.376 |
26 mar 2024 | 40,72 | 40,72 | 38,78 | 39,50 | 39,50 | 17.274 |
22 mar 2024 | 40,72 | 40,72 | 39,00 | 39,75 | 39,75 | 25.496 |
21 mar 2024 | 37,72 | 40,60 | 37,63 | 39,95 | 39,95 | 89.488 |
20 mar 2024 | 39,22 | 39,22 | 37,50 | 37,63 | 37,63 | 11.058 |
19 mar 2024 | 39,85 | 40,72 | 37,58 | 38,45 | 38,45 | 28.548 |
18 mar 2024 | 37,00 | 39,15 | 37,00 | 38,60 | 38,60 | 12.272 |
15 mar 2024 | 39,45 | 39,45 | 37,05 | 37,60 | 37,60 | 28.242 |
14 mar 2024 | 37,92 | 39,35 | 37,60 | 38,65 | 38,65 | 30.240 |
13 mar 2024 | 40,35 | 40,95 | 37,55 | 39,33 | 39,33 | 43.090 |
12 mar 2024 | 40,47 | 41,67 | 39,72 | 40,35 | 40,35 | 66.802 |
11 mar 2024 | 42,25 | 42,90 | 40,33 | 40,60 | 40,60 | 151.364 |
07 mar 2024 | 41,60 | 43,10 | 40,60 | 41,40 | 41,40 | 25.950 |
06 mar 2024 | 41,55 | 42,00 | 39,00 | 41,33 | 41,33 | 38.806 |
05 mar 2024 | 42,40 | 42,40 | 40,97 | 41,55 | 41,55 | 18.160 |
04 mar 2024 | 42,97 | 42,97 | 40,63 | 41,33 | 41,33 | 39.378 |
01 mar 2024 | 40,25 | 43,20 | 40,25 | 42,03 | 42,03 | 108.956 |
29 feb 2024 | 40,78 | 41,50 | 40,00 | 40,63 | 40,63 | 7526 |
28 feb 2024 | 41,78 | 42,50 | 40,50 | 40,78 | 40,78 | 33.190 |
27 feb 2024 | 42,50 | 44,50 | 40,83 | 41,75 | 41,75 | 71.844 |
26 feb 2024 | 42,72 | 42,72 | 41,15 | 42,03 | 42,03 | 16.332 |
23 feb 2024 | 42,00 | 42,13 | 40,88 | 41,28 | 41,28 | 16.820 |
22 feb 2024 | 42,47 | 42,50 | 41,25 | 41,72 | 41,72 | 27.678 |
21 feb 2024 | 42,72 | 42,75 | 41,45 | 41,72 | 41,72 | 148.688 |
20 feb 2024 | 41,85 | 42,13 | 40,50 | 40,65 | 40,65 | 137.544 |
19 feb 2024 | 39,50 | 44,00 | 39,50 | 41,83 | 41,83 | 129.296 |
16 feb 2024 | 40,50 | 40,97 | 40,05 | 40,17 | 40,17 | 48.552 |
15 feb 2024 | 41,50 | 42,00 | 39,97 | 40,38 | 40,38 | 24.686 |
14 feb 2024 | 40,00 | 42,95 | 39,00 | 41,30 | 41,30 | 103.860 |
13 feb 2024 | 36,08 | 41,35 | 36,00 | 39,97 | 39,97 | 125.318 |
12 feb 2024 | 39,25 | 40,00 | 36,75 | 37,45 | 37,45 | 29.432 |
09 feb 2024 | 38,42 | 39,70 | 38,05 | 39,05 | 39,05 | 39.142 |
08 feb 2024 | 42,53 | 42,53 | 37,00 | 37,75 | 37,75 | 237.806 |
07 feb 2024 | 41,33 | 42,50 | 41,00 | 41,17 | 41,17 | 31.454 |
06 feb 2024 | 41,55 | 42,67 | 40,78 | 41,30 | 41,30 | 202.844 |
05 feb 2024 | 41,72 | 42,85 | 41,58 | 42,30 | 42,30 | 67.134 |
02 feb 2024 | 43,00 | 45,85 | 40,53 | 41,08 | 41,08 | 345.864 |
01 feb 2024 | 43,20 | 44,47 | 39,60 | 40,33 | 40,33 | 95.020 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |