Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 37.98 | 38.04 | 37.54 | 37.58 | 37.58 | 374,368 |
29 abr 2024 | 37.80 | 38.14 | 37.80 | 37.98 | 37.98 | 341,569 |
26 abr 2024 | 38.04 | 38.08 | 37.70 | 37.82 | 37.82 | 522,897 |
25 abr 2024 | 38.48 | 38.48 | 37.36 | 37.70 | 37.70 | 503,456 |
24 abr 2024 | 38.52 | 38.70 | 38.22 | 38.36 | 38.36 | 732,447 |
23 abr 2024 | 38.50 | 38.90 | 38.46 | 38.48 | 38.48 | 391,787 |
22 abr 2024 | 38.50 | 38.72 | 38.20 | 38.46 | 38.46 | 342,141 |
19 abr 2024 | 38.16 | 38.36 | 37.62 | 38.22 | 38.22 | 342,718 |
18 abr 2024 | 38.80 | 39.06 | 38.28 | 38.28 | 38.28 | 512,271 |
17 abr 2024 | 37.92 | 39.04 | 37.92 | 38.66 | 38.66 | 490,197 |
16 abr 2024 | 37.40 | 38.22 | 37.32 | 38.14 | 38.14 | 584,168 |
15 abr 2024 | 37.80 | 38.16 | 37.54 | 37.64 | 37.64 | 485,452 |
12 abr 2024 | 37.84 | 38.36 | 37.72 | 37.92 | 37.92 | 398,019 |
11 abr 2024 | 37.62 | 37.84 | 37.30 | 37.60 | 37.60 | 1,152,745 |
10 abr 2024 | 37.80 | 38.04 | 37.40 | 37.54 | 37.54 | 808,094 |
09 abr 2024 | 37.82 | 37.88 | 37.52 | 37.78 | 37.78 | 523,184 |
08 abr 2024 | 37.88 | 38.06 | 37.70 | 37.88 | 37.88 | 269,895 |
05 abr 2024 | 38.00 | 38.24 | 37.48 | 37.90 | 37.90 | 714,831 |
04 abr 2024 | 38.74 | 38.74 | 38.20 | 38.24 | 38.24 | 625,527 |
03 abr 2024 | 38.40 | 38.72 | 38.02 | 38.72 | 38.72 | 621,734 |
02 abr 2024 | 38.78 | 39.14 | 38.36 | 38.48 | 38.48 | 776,218 |
28 mar 2024 | 39.00 | 39.00 | 38.22 | 38.78 | 38.78 | 1,225,873 |
27 mar 2024 | 40.04 | 40.45 | 40.04 | 40.04 | 40.04 | 1,154,967 |
26 mar 2024 | 40.07 | 40.35 | 39.97 | 40.00 | 40.00 | 295,271 |
25 mar 2024 | 40.49 | 40.52 | 40.07 | 40.07 | 40.07 | 398,379 |
22 mar 2024 | 40.58 | 40.74 | 40.37 | 40.46 | 40.46 | 223,564 |
21 mar 2024 | 40.50 | 40.65 | 40.23 | 40.59 | 40.59 | 444,803 |
20 mar 2024 | 39.70 | 40.46 | 39.64 | 40.35 | 40.35 | 447,671 |
19 mar 2024 | 39.55 | 39.82 | 39.08 | 39.70 | 39.70 | 759,209 |
18 mar 2024 | 40.00 | 40.24 | 39.75 | 40.14 | 40.14 | 426,122 |
15 mar 2024 | 39.98 | 40.13 | 39.45 | 39.86 | 39.86 | 6,415,432 |
14 mar 2024 | 39.95 | 40.63 | 39.88 | 40.12 | 40.12 | 778,639 |
13 mar 2024 | 39.05 | 40.02 | 38.82 | 39.93 | 39.93 | 785,867 |
12 mar 2024 | 38.73 | 39.15 | 38.73 | 39.04 | 39.04 | 587,569 |
11 mar 2024 | 38.85 | 39.17 | 38.63 | 38.77 | 38.77 | 478,229 |
08 mar 2024 | 39.19 | 39.34 | 38.68 | 39.07 | 39.07 | 481,138 |
07 mar 2024 | 38.50 | 39.43 | 38.46 | 39.15 | 39.15 | 695,585 |
06 mar 2024 | 37.83 | 38.60 | 37.73 | 38.50 | 38.50 | 482,836 |
05 mar 2024 | 37.68 | 38.19 | 37.49 | 38.00 | 38.00 | 436,140 |
04 mar 2024 | 37.01 | 38.00 | 36.93 | 37.74 | 37.74 | 597,086 |
01 mar 2024 | 36.86 | 37.29 | 35.30 | 37.13 | 37.13 | 1,985,588 |
29 feb 2024 | 37.15 | 38.20 | 37.13 | 37.94 | 37.94 | 1,547,166 |
28 feb 2024 | 37.39 | 37.79 | 37.24 | 37.77 | 37.77 | 485,478 |
27 feb 2024 | 36.86 | 37.68 | 36.86 | 37.53 | 37.53 | 433,339 |
26 feb 2024 | 37.00 | 37.21 | 36.81 | 36.94 | 36.94 | 368,071 |
23 feb 2024 | 37.18 | 37.39 | 36.95 | 37.16 | 37.16 | 339,053 |
22 feb 2024 | 36.90 | 37.54 | 36.90 | 37.07 | 37.07 | 1,183,510 |
21 feb 2024 | 36.50 | 36.80 | 36.50 | 36.73 | 36.73 | 354,903 |
20 feb 2024 | 36.38 | 37.14 | 36.38 | 36.63 | 36.63 | 452,743 |
19 feb 2024 | 36.35 | 36.68 | 36.32 | 36.45 | 36.45 | 325,390 |
16 feb 2024 | 37.13 | 37.19 | 36.22 | 36.39 | 36.39 | 565,199 |
15 feb 2024 | 36.80 | 37.30 | 36.74 | 36.93 | 36.93 | 501,933 |
14 feb 2024 | 36.30 | 36.69 | 36.27 | 36.51 | 36.51 | 361,111 |
13 feb 2024 | 36.14 | 36.65 | 36.12 | 36.39 | 36.39 | 342,647 |
12 feb 2024 | 35.92 | 36.23 | 35.87 | 36.21 | 36.21 | 290,839 |
09 feb 2024 | 35.94 | 36.16 | 35.58 | 35.73 | 35.73 | 708,826 |
08 feb 2024 | 36.10 | 36.25 | 35.82 | 35.94 | 35.94 | 402,137 |
07 feb 2024 | 36.47 | 36.63 | 36.05 | 36.05 | 36.05 | 464,001 |
06 feb 2024 | 36.70 | 36.96 | 36.50 | 36.50 | 36.50 | 501,552 |
05 feb 2024 | 36.85 | 37.20 | 36.46 | 36.46 | 36.46 | 357,213 |
02 feb 2024 | 36.78 | 36.98 | 36.61 | 36.86 | 36.86 | 485,682 |
01 feb 2024 | 36.44 | 37.15 | 36.38 | 36.61 | 36.61 | 584,543 |
31 ene 2024 | 36.53 | 36.79 | 36.11 | 36.59 | 36.59 | 807,785 |
30 ene 2024 | 35.96 | 36.35 | 35.68 | 36.24 | 36.24 | 1,032,109 |
29 ene 2024 | 39.61 | 39.65 | 35.47 | 35.66 | 35.66 | 1,908,660 |
26 ene 2024 | 39.48 | 39.68 | 39.32 | 39.62 | 39.62 | 420,263 |
25 ene 2024 | 39.63 | 39.66 | 39.27 | 39.50 | 39.50 | 357,334 |
24 ene 2024 | 39.55 | 39.74 | 39.33 | 39.66 | 39.66 | 537,626 |
23 ene 2024 | 39.80 | 40.01 | 39.08 | 39.33 | 39.33 | 925,957 |
22 ene 2024 | 39.50 | 39.83 | 39.44 | 39.75 | 39.75 | 325,725 |
19 ene 2024 | 39.25 | 39.59 | 39.23 | 39.44 | 39.44 | 540,515 |
19 ene 2024 | 0.457 Dividendo | |||||
19 ene 2024 | 87:86 División de acciones | |||||
18 ene 2024 | 39.22 | 39.27 | 38.77 | 39.21 | 38.76 | 546,641 |
17 ene 2024 | 38.95 | 39.25 | 38.75 | 39.22 | 38.77 | 536,953 |
16 ene 2024 | 39.62 | 39.62 | 39.05 | 39.31 | 38.85 | 484,340 |
15 ene 2024 | 39.59 | 39.80 | 39.59 | 39.80 | 39.33 | 431,243 |
12 ene 2024 | 39.36 | 39.84 | 39.36 | 39.73 | 39.27 | 503,873 |
11 ene 2024 | 39.06 | 39.39 | 38.99 | 39.13 | 38.67 | 353,167 |
10 ene 2024 | 38.91 | 39.13 | 38.75 | 38.98 | 38.52 | 715,126 |
09 ene 2024 | 39.48 | 39.48 | 38.78 | 39.09 | 38.63 | 390,189 |
08 ene 2024 | 39.13 | 39.57 | 38.88 | 39.52 | 39.06 | 310,855 |
05 ene 2024 | 39.14 | 39.36 | 38.96 | 39.24 | 38.79 | 282,147 |
04 ene 2024 | 38.93 | 39.49 | 38.93 | 39.48 | 39.02 | 385,391 |
03 ene 2024 | 39.75 | 39.85 | 38.78 | 38.96 | 38.50 | 698,849 |
02 ene 2024 | 39.82 | 40.37 | 39.74 | 39.89 | 39.42 | 290,881 |
29 dic 2023 | 39.54 | 40.27 | 39.54 | 39.70 | 39.24 | 355,152 |
28 dic 2023 | 39.59 | 39.81 | 39.57 | 39.65 | 39.19 | 287,405 |
27 dic 2023 | 39.34 | 39.70 | 39.14 | 39.70 | 39.24 | 341,177 |
22 dic 2023 | 39.33 | 39.49 | 39.20 | 39.41 | 38.95 | 221,249 |
21 dic 2023 | 38.90 | 39.31 | 38.90 | 39.31 | 38.85 | 437,354 |
20 dic 2023 | 39.02 | 39.20 | 38.64 | 39.03 | 38.57 | 360,426 |
19 dic 2023 | 38.85 | 39.06 | 38.77 | 38.90 | 38.44 | 498,744 |
18 dic 2023 | 38.96 | 39.09 | 38.58 | 38.85 | 38.40 | 708,013 |
15 dic 2023 | 39.13 | 39.32 | 38.36 | 39.32 | 38.86 | 3,279,958 |
14 dic 2023 | 38.84 | 39.33 | 38.66 | 39.13 | 38.67 | 818,140 |
13 dic 2023 | 37.64 | 38.71 | 37.64 | 38.62 | 38.17 | 1,025,873 |
12 dic 2023 | 37.07 | 37.72 | 37.07 | 37.54 | 37.11 | 599,316 |
11 dic 2023 | 37.04 | 37.38 | 36.92 | 37.03 | 36.60 | 338,643 |
08 dic 2023 | 36.67 | 37.08 | 36.51 | 37.02 | 36.59 | 271,937 |
*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. |