Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 33 |
22 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
21 may 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
20 may 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
17 may 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
16 may 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
13 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
10 may 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
09 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
08 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
07 may 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
06 may 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
26 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 33 |
25 abr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 33 |
24 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 33 |
23 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 33 |
22 abr 2024 | 45.86 | 46.47 | 45.86 | 46.47 | 46.47 | 33 |
19 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
18 abr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
17 abr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
16 abr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
15 abr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
12 abr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
11 abr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
10 abr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
09 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
08 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
05 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
04 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
03 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
02 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
28 mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
27 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
26 mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
25 mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
22 mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
21 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
20 mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
19 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
18 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
18 mar 2024 | 0.177716 Dividendo | |||||
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
13 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
06 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
05 mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
04 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
01 mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
29 feb 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
28 feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
27 feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
26 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
23 feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
22 feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
21 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
20 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
19 feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
16 feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
15 feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
14 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
13 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
12 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
09 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
08 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
05 feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
30 ene 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
29 ene 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
26 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
25 ene 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
24 ene 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
23 ene 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
22 ene 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
19 ene 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
18 ene 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
17 ene 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
16 ene 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
15 ene 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
12 ene 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
11 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
10 ene 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
09 ene 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
08 ene 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
05 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
04 ene 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
03 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
*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. |