Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 100 |
10 may 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 100 |
09 may 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 100 |
08 may 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 100 |
07 may 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 100 |
06 may 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 100 |
03 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 100 |
02 may 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 100 |
01 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 100 |
30 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 100 |
29 abr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
26 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 100 |
25 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 100 |
24 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
23 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 100 |
22 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
19 abr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 100 |
18 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 200 |
17 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 100 |
16 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 100 |
15 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
12 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
11 abr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
11 abr 2024 | 0.574 Dividendo | |||||
10 abr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.34 | 100 |
09 abr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.67 | 100 |
08 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.71 | - |
05 abr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 41.81 | 100 |
04 abr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.79 | 100 |
03 abr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.10 | - |
02 abr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.93 | - |
01 abr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 41.78 | 100 |
28 mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.88 | 100 |
27 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.44 | 100 |
26 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.18 | - |
25 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.29 | - |
22 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.21 | - |
21 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.35 | 100 |
20 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.26 | 100 |
19 mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.14 | - |
18 mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40.79 | 100 |
15 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 40.66 | 100 |
14 mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.48 | - |
13 mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40.79 | - |
12 mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.68 | 100 |
11 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.54 | 100 |
08 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.27 | - |
07 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.37 | 100 |
06 mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.25 | 100 |
05 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.04 | 100 |
04 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 39.76 | 100 |
01 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.74 | 100 |
29 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.40 | - |
28 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.03 | 100 |
27 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.17 | 100 |
26 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.06 | - |
23 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.37 | - |
22 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.38 | 100 |
21 feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.42 | - |
20 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.84 | - |
16 feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.82 | - |
15 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.37 | 100 |
14 feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.41 | - |
13 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.57 | - |
12 feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.99 | - |
09 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.49 | 100 |
08 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.56 | 100 |
07 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.57 | 100 |
06 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.56 | 100 |
05 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.64 | 100 |
02 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.09 | 100 |
01 feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.38 | 100 |
31 ene 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.20 | 100 |
30 ene 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.70 | 100 |
29 ene 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.59 | 100 |
26 ene 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.55 | 100 |
25 ene 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.18 | 100 |
24 ene 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.76 | 100 |
23 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.78 | 100 |
22 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.73 | 100 |
19 ene 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.55 | - |
18 ene 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.65 | 100 |
17 ene 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.59 | 100 |
16 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.01 | 100 |
12 ene 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.34 | - |
12 ene 2024 | 0.562 Dividendo | |||||
11 ene 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.13 | 100 |
10 ene 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.36 | 100 |
09 ene 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 38.35 | - |
08 ene 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.53 | 100 |
05 ene 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.49 | - |
04 ene 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.44 | 100 |
03 ene 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.65 | - |
02 ene 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.29 | 100 |
29 dic 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 38.08 | 100 |
28 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 38.14 | 100 |
27 dic 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 38.27 | 100 |
26 dic 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 38.40 | 100 |
22 dic 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 38.15 | 100 |
21 dic 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 38.00 | - |
*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. |