Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
21 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
20 may 2024 | 40.97 | 40.97 | 40.30 | 40.97 | 40.97 | 255 |
17 may 2024 | 39.53 | 40.21 | 39.53 | 40.01 | 40.01 | 105 |
16 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
15 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
14 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
13 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
10 may 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
09 may 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
08 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
07 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
06 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
03 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
02 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
30 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
29 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
26 abr 2024 | 40.05 | 40.05 | 40.05 | 39.93 | 39.93 | 18 |
25 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
24 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
23 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
22 abr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
19 abr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
18 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
17 abr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
16 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
15 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
12 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
11 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
10 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
09 abr 2024 | 37.17 | 37.17 | 37.17 | 36.47 | 36.47 | 25 |
08 abr 2024 | 37.43 | 37.43 | 37.43 | 36.43 | 36.43 | 110 |
05 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
04 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
03 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
02 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
28 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
26 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
25 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
22 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
21 mar 2024 | 32.26 | 32.26 | 32.26 | 31.84 | 31.84 | 300 |
20 mar 2024 | 31.10 | 31.10 | 31.10 | 30.88 | 30.88 | 300 |
19 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 mar 2024 | 31.10 | 31.10 | 31.10 | 31.72 | 31.72 | 50 |
15 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
14 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
13 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
12 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
11 mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 120 |
08 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
07 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
06 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
05 mar 2024 | 30.94 | 30.94 | 30.94 | 30.74 | 30.74 | 20 |
04 mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
04 mar 2024 | 0.230925 Dividendo | |||||
01 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.33 | - |
29 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.73 | - |
28 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.31 | - |
27 feb 2024 | 27.70 | 27.70 | 27.70 | 27.62 | 27.40 | 40 |
26 feb 2024 | 28.70 | 28.70 | 28.70 | 27.74 | 27.52 | 30 |
23 feb 2024 | 28.70 | 28.70 | 28.58 | 28.50 | 28.28 | 65 |
22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
21 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.24 | - |
20 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.52 | - |
19 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | - |
16 feb 2024 | 30.62 | 30.62 | 30.62 | 30.96 | 30.72 | 50 |
15 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.30 | - |
14 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.61 | - |
13 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
12 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.48 | - |
09 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.04 | - |
08 feb 2024 | 31.40 | 31.40 | 31.40 | 30.94 | 30.70 | 110 |
07 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - |
06 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.88 | - |
05 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.92 | - |
02 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.27 | - |
01 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.33 | - |
31 ene 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.13 | - |
30 ene 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.51 | - |
29 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.49 | - |
26 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.25 | - |
25 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.57 | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.59 | - |
19 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.41 | - |
18 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.57 | - |
17 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.97 | - |
16 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.52 | - |
15 ene 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.09 | - |
12 ene 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.41 | - |
11 ene 2024 | 34.78 | 34.78 | 34.78 | 34.08 | 33.81 | 30 |
10 ene 2024 | 35.52 | 35.52 | 35.10 | 34.88 | 34.61 | 170 |
09 ene 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.30 | - |
08 ene 2024 | 36.28 | 36.28 | 36.28 | 36.86 | 36.57 | 150 |
05 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.55 | - |
04 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.29 | - |
03 ene 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.23 | - |
02 ene 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.17 | - |
*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. |