Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 41.64 | 42.08 | 41.63 | 41.99 | 41.99 | 9,876,284 |
27 mar 2024 | 41.10 | 41.78 | 41.10 | 41.54 | 41.54 | 19,257,200 |
26 mar 2024 | 40.83 | 41.00 | 40.71 | 40.85 | 40.85 | 17,854,100 |
25 mar 2024 | 40.53 | 40.88 | 40.48 | 40.87 | 40.87 | 14,587,200 |
22 mar 2024 | 40.74 | 40.81 | 40.01 | 40.37 | 40.37 | 17,815,600 |
21 mar 2024 | 40.12 | 40.59 | 39.98 | 40.54 | 40.54 | 21,868,300 |
20 mar 2024 | 39.96 | 40.27 | 39.80 | 40.12 | 40.12 | 15,198,800 |
19 mar 2024 | 39.88 | 40.05 | 39.81 | 39.97 | 39.97 | 15,226,900 |
18 mar 2024 | 39.48 | 39.96 | 39.26 | 39.93 | 39.93 | 16,200,800 |
15 mar 2024 | 39.60 | 39.93 | 39.14 | 39.49 | 39.49 | 54,890,200 |
14 mar 2024 | 40.00 | 40.06 | 39.44 | 39.77 | 39.77 | 17,475,400 |
13 mar 2024 | 40.29 | 40.50 | 40.06 | 40.26 | 40.26 | 13,751,800 |
12 mar 2024 | 40.03 | 40.26 | 39.90 | 40.13 | 40.13 | 12,452,700 |
11 mar 2024 | 39.57 | 40.23 | 39.56 | 40.13 | 40.13 | 12,344,600 |
08 mar 2024 | 39.61 | 39.88 | 39.39 | 39.51 | 39.51 | 17,805,300 |
07 mar 2024 | 40.10 | 40.28 | 39.38 | 39.53 | 39.53 | 17,100,600 |
06 mar 2024 | 40.35 | 40.37 | 39.77 | 39.93 | 39.93 | 16,331,100 |
05 mar 2024 | 40.35 | 40.96 | 39.92 | 40.35 | 40.35 | 20,640,100 |
04 mar 2024 | 39.92 | 40.33 | 39.51 | 40.31 | 40.31 | 18,753,900 |
01 mar 2024 | 39.99 | 40.29 | 39.77 | 40.20 | 40.20 | 12,124,600 |
29 feb 2024 | 40.10 | 40.23 | 39.85 | 40.02 | 40.02 | 20,486,500 |
28 feb 2024 | 39.96 | 40.21 | 39.86 | 40.10 | 40.10 | 12,437,000 |
27 feb 2024 | 39.68 | 39.98 | 39.43 | 39.93 | 39.93 | 17,074,100 |
26 feb 2024 | 40.60 | 40.63 | 39.43 | 39.69 | 39.69 | 25,108,400 |
23 feb 2024 | 40.63 | 41.15 | 40.46 | 40.66 | 40.66 | 15,228,600 |
22 feb 2024 | 40.75 | 40.93 | 40.11 | 40.73 | 40.73 | 22,068,900 |
21 feb 2024 | 40.49 | 41.12 | 40.37 | 41.10 | 41.10 | 16,279,700 |
20 feb 2024 | 40.41 | 40.91 | 40.27 | 40.50 | 40.50 | 12,069,500 |
16 feb 2024 | 40.29 | 40.67 | 39.74 | 40.49 | 40.49 | 12,644,900 |
15 feb 2024 | 40.21 | 40.62 | 40.18 | 40.59 | 40.59 | 12,081,400 |
14 feb 2024 | 40.38 | 40.54 | 39.97 | 40.15 | 40.15 | 12,443,200 |
13 feb 2024 | 40.20 | 40.46 | 39.68 | 40.13 | 40.13 | 14,483,600 |
12 feb 2024 | 39.73 | 40.17 | 39.53 | 40.10 | 40.10 | 15,060,500 |
09 feb 2024 | 39.90 | 40.09 | 39.26 | 39.72 | 39.72 | 18,479,400 |
08 feb 2024 | 40.30 | 40.37 | 39.44 | 39.91 | 39.91 | 19,523,500 |
07 feb 2024 | 41.10 | 41.14 | 40.36 | 40.42 | 40.42 | 21,815,600 |
06 feb 2024 | 41.39 | 41.57 | 40.95 | 41.10 | 41.10 | 17,517,600 |
05 feb 2024 | 42.00 | 42.18 | 41.28 | 41.38 | 41.38 | 20,466,200 |
02 feb 2024 | 42.20 | 42.47 | 41.83 | 42.13 | 42.13 | 21,546,500 |
01 feb 2024 | 42.68 | 42.72 | 41.97 | 42.49 | 42.49 | 19,586,500 |
31 ene 2024 | 42.19 | 43.21 | 42.04 | 42.35 | 42.35 | 23,392,300 |
30 ene 2024 | 42.00 | 42.60 | 41.81 | 42.47 | 42.47 | 20,044,600 |
29 ene 2024 | 42.12 | 42.39 | 41.66 | 42.05 | 42.05 | 23,905,700 |
26 ene 2024 | 42.29 | 42.49 | 42.10 | 42.40 | 42.40 | 20,367,200 |
25 ene 2024 | 41.45 | 42.30 | 41.33 | 42.29 | 42.29 | 24,613,200 |
24 ene 2024 | 42.23 | 42.34 | 41.19 | 41.28 | 41.28 | 27,910,400 |
23 ene 2024 | 41.07 | 42.25 | 40.59 | 42.23 | 42.23 | 49,713,700 |
22 ene 2024 | 39.40 | 39.72 | 39.31 | 39.58 | 39.58 | 26,039,200 |
19 ene 2024 | 39.07 | 39.43 | 38.69 | 39.33 | 39.33 | 20,556,200 |
18 ene 2024 | 38.53 | 39.01 | 38.46 | 38.94 | 38.94 | 17,112,800 |
17 ene 2024 | 38.72 | 39.43 | 38.67 | 38.87 | 38.87 | 21,377,100 |
16 ene 2024 | 38.58 | 39.35 | 38.35 | 39.29 | 39.29 | 31,039,400 |
12 ene 2024 | 38.19 | 38.77 | 38.17 | 38.56 | 38.56 | 18,773,500 |
11 ene 2024 | 39.03 | 39.03 | 37.56 | 37.90 | 37.90 | 31,289,800 |
10 ene 2024 | 39.08 | 39.10 | 38.66 | 39.08 | 39.08 | 16,354,700 |
09 ene 2024 | 39.25 | 39.25 | 38.77 | 39.04 | 39.04 | 17,880,100 |
09 ene 2024 | 0.665 Dividendo | |||||
08 ene 2024 | 40.15 | 40.26 | 39.48 | 40.10 | 39.43 | 28,483,000 |
05 ene 2024 | 39.47 | 40.37 | 39.30 | 40.20 | 39.53 | 30,212,900 |
04 ene 2024 | 39.68 | 39.85 | 39.36 | 39.37 | 38.72 | 24,214,600 |
03 ene 2024 | 39.53 | 39.72 | 39.13 | 39.16 | 38.51 | 26,263,900 |
02 ene 2024 | 37.73 | 38.97 | 37.68 | 38.88 | 38.24 | 23,810,900 |
29 dic 2023 | 37.38 | 37.76 | 37.32 | 37.70 | 37.07 | 16,205,200 |
28 dic 2023 | 37.18 | 37.72 | 37.15 | 37.49 | 36.87 | 14,931,700 |
27 dic 2023 | 37.33 | 37.46 | 37.20 | 37.31 | 36.69 | 15,267,600 |
26 dic 2023 | 37.44 | 37.64 | 37.31 | 37.48 | 36.86 | 11,856,600 |
22 dic 2023 | 37.42 | 37.78 | 37.40 | 37.49 | 36.87 | 13,157,900 |
21 dic 2023 | 37.35 | 37.55 | 37.21 | 37.43 | 36.81 | 15,421,000 |
20 dic 2023 | 37.50 | 37.73 | 37.28 | 37.30 | 36.68 | 18,134,600 |
19 dic 2023 | 37.60 | 37.74 | 37.49 | 37.57 | 36.95 | 17,642,500 |
18 dic 2023 | 37.72 | 37.80 | 37.27 | 37.67 | 37.05 | 22,057,200 |
15 dic 2023 | 37.55 | 37.83 | 37.14 | 37.37 | 36.75 | 51,715,400 |
14 dic 2023 | 37.25 | 37.98 | 37.18 | 37.87 | 37.24 | 28,551,600 |
13 dic 2023 | 37.08 | 37.15 | 36.46 | 36.99 | 36.38 | 32,473,200 |
12 dic 2023 | 37.57 | 37.64 | 37.17 | 37.30 | 36.68 | 17,096,700 |
11 dic 2023 | 38.29 | 38.39 | 37.48 | 37.67 | 37.05 | 21,914,500 |
08 dic 2023 | 38.66 | 38.68 | 38.01 | 38.25 | 37.62 | 21,844,000 |
07 dic 2023 | 38.55 | 38.73 | 38.30 | 38.65 | 38.01 | 15,223,200 |
06 dic 2023 | 38.25 | 38.88 | 38.08 | 38.50 | 37.86 | 20,218,500 |
05 dic 2023 | 38.35 | 38.55 | 38.09 | 38.42 | 37.78 | 23,003,300 |
04 dic 2023 | 38.40 | 38.57 | 38.03 | 38.04 | 37.41 | 22,109,200 |
01 dic 2023 | 38.40 | 38.61 | 38.27 | 38.58 | 37.94 | 20,758,400 |
30 nov 2023 | 37.83 | 38.44 | 37.82 | 38.33 | 37.69 | 36,623,500 |
29 nov 2023 | 37.53 | 37.89 | 37.53 | 37.76 | 37.13 | 16,387,400 |
28 nov 2023 | 37.35 | 37.51 | 37.20 | 37.47 | 36.85 | 14,521,700 |
27 nov 2023 | 37.45 | 37.54 | 37.29 | 37.35 | 36.73 | 15,245,300 |
24 nov 2023 | 37.45 | 37.57 | 37.30 | 37.41 | 36.79 | 6,766,700 |
22 nov 2023 | 37.33 | 37.52 | 37.22 | 37.35 | 36.73 | 14,613,100 |
21 nov 2023 | 36.86 | 37.45 | 36.85 | 37.25 | 36.63 | 22,946,400 |
20 nov 2023 | 36.28 | 36.87 | 36.20 | 36.73 | 36.12 | 18,656,400 |
17 nov 2023 | 36.38 | 36.38 | 36.08 | 36.23 | 35.63 | 19,355,200 |
16 nov 2023 | 36.08 | 36.38 | 35.93 | 36.18 | 35.58 | 19,110,800 |
15 nov 2023 | 35.88 | 36.11 | 35.84 | 36.00 | 35.40 | 22,855,500 |
14 nov 2023 | 36.01 | 36.10 | 35.81 | 35.88 | 35.28 | 17,667,100 |
13 nov 2023 | 35.64 | 36.18 | 35.41 | 35.82 | 35.23 | 17,236,700 |
10 nov 2023 | 35.91 | 35.92 | 35.40 | 35.71 | 35.12 | 12,791,200 |
09 nov 2023 | 35.87 | 36.05 | 35.46 | 35.62 | 35.03 | 15,685,800 |
08 nov 2023 | 35.94 | 35.98 | 35.60 | 35.77 | 35.18 | 16,971,500 |
07 nov 2023 | 35.70 | 36.10 | 35.65 | 35.94 | 35.34 | 17,654,600 |
06 nov 2023 | 35.98 | 36.03 | 35.62 | 35.64 | 35.05 | 15,544,000 |
*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. |