Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
16 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
16 may 2024 | 1.8 Dividendo | |||||
15 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | - |
14 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | - |
13 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | - |
10 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | - |
09 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | - |
08 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.56 | 917 |
07 may 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 44.50 | 212 |
06 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
03 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
02 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
01 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
30 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
29 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
26 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
25 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
24 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
23 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
22 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
19 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
18 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
17 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
16 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
15 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
12 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | - |
11 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.50 | 100 |
10 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
09 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
08 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
05 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
04 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
03 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
02 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
01 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
28 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
27 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
26 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
25 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
22 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
21 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
20 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | - |
19 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.21 | 250 |
18 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 47.25 | - |
15 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 47.25 | - |
14 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 47.25 | 100 |
13 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
12 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
11 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
08 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
07 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
06 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
05 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
04 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
01 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
29 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
28 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
27 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
26 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
23 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
22 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
21 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
20 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
16 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
15 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.16 | - |
14 feb 2024 | 45.34 | 45.34 | 44.86 | 44.86 | 43.16 | 200 |
13 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
12 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
09 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
08 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
07 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
06 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | - |
05 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.25 | 100 |
02 feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.40 | - |
01 feb 2024 | 41.81 | 42.00 | 41.81 | 42.00 | 40.40 | 200 |
31 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
30 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
29 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
26 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
25 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
24 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
23 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
22 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
19 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
18 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
17 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
16 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | - |
12 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.60 | 100 |
11 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.24 | - |
10 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.24 | 100 |
09 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.81 | 100 |
08 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
05 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
04 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
03 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
02 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
29 dic 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
28 dic 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
27 dic 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
*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. |