Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 41.52 | 41.52 | 40.00 | 40.00 | 40.00 | 500 |
30 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 200 |
29 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
26 abr 2024 | 42.52 | 42.52 | 42.00 | 42.00 | 42.00 | 900 |
25 abr 2024 | 43.20 | 43.20 | 42.52 | 42.52 | 42.52 | 400 |
24 abr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 200 |
23 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
19 abr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
18 abr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 100 |
17 abr 2024 | 43.52 | 43.52 | 43.50 | 43.50 | 43.50 | 400 |
16 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
15 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
12 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,600 |
11 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
10 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 200 |
09 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
08 abr 2024 | 45.02 | 45.90 | 45.02 | 45.90 | 45.90 | 500 |
05 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
04 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
03 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 100 |
02 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
01 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
28 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
27 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
26 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
25 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
22 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
21 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
20 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
19 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
18 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
18 mar 2024 | 0.5 Dividendo | |||||
15 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | - |
14 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | 200 |
13 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.65 | - |
12 mar 2024 | 46.01 | 46.01 | 45.16 | 45.16 | 44.65 | 400 |
11 mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | 100 |
08 mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | - |
07 mar 2024 | 47.00 | 47.00 | 46.01 | 46.01 | 45.50 | 700 |
06 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
05 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
04 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
01 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
29 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
28 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
27 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
26 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
23 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
22 feb 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 47.71 | 400 |
21 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
20 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
16 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
15 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
14 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | 100 |
13 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | - |
12 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | 200 |
09 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
08 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
07 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
06 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
05 feb 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 1,000 |
02 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
01 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
31 ene 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
30 ene 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
29 ene 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 300 |
26 ene 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
25 ene 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
24 ene 2024 | 48.00 | 48.10 | 48.00 | 48.10 | 47.56 | 200 |
23 ene 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 100 |
22 ene 2024 | 48.01 | 48.50 | 48.01 | 48.50 | 47.96 | 200 |
19 ene 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
18 ene 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
17 ene 2024 | 48.26 | 48.26 | 48.01 | 48.01 | 47.47 | 300 |
16 ene 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | 500 |
12 ene 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
11 ene 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
10 ene 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
09 ene 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | 200 |
08 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
05 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
04 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
03 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
02 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
29 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
28 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
27 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
26 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
22 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
21 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
20 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
19 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | 100 |
18 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.95 | - |
18 dic 2023 | 0.5 Dividendo | |||||
15 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
14 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
13 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
12 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
11 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
*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. |