Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 50.75 | 50.75 | 50.68 | 50.68 | 50.68 | 200 |
16 abr 2024 | 49.74 | 50.25 | 49.74 | 50.15 | 50.15 | 200 |
15 abr 2024 | 50.08 | 50.33 | 50.08 | 50.33 | 50.33 | 2,100 |
12 abr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
11 abr 2024 | 50.25 | 50.64 | 50.25 | 50.64 | 50.64 | 100 |
10 abr 2024 | 50.73 | 50.73 | 50.38 | 50.54 | 50.54 | 100 |
09 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 100 |
08 abr 2024 | 50.69 | 50.81 | 50.36 | 50.80 | 50.80 | 4,100 |
05 abr 2024 | 46.34 | 51.06 | 46.34 | 51.06 | 51.06 | 500 |
04 abr 2024 | 50.77 | 50.78 | 50.74 | 50.78 | 50.78 | 2,900 |
03 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 100 |
02 abr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
01 abr 2024 | 50.99 | 51.18 | 50.99 | 51.18 | 51.18 | 2,100 |
28 mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 100 |
27 mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 71,500 |
26 mar 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 51.58 | 253,300 |
25 mar 2024 | 51.99 | 52.41 | 51.87 | 51.87 | 51.87 | 300,900 |
22 mar 2024 | 51.34 | 52.51 | 51.34 | 52.51 | 52.51 | 100 |
21 mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
20 mar 2024 | 52.62 | 52.69 | 52.62 | 52.69 | 52.69 | 100 |
19 mar 2024 | 52.41 | 52.52 | 52.39 | 52.52 | 52.52 | 300 |
18 mar 2024 | 52.48 | 52.50 | 52.37 | 52.50 | 52.50 | 4,200 |
15 mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 300 |
14 mar 2024 | 53.73 | 53.73 | 52.52 | 52.52 | 52.52 | 5,700 |
14 mar 2024 | 0.215 Dividendo | |||||
13 mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.28 | 25,500 |
12 mar 2024 | 54.70 | 54.70 | 54.34 | 54.49 | 54.28 | 2,900 |
11 mar 2024 | 54.17 | 54.61 | 54.17 | 54.61 | 54.39 | 27,800 |
08 mar 2024 | 54.31 | 54.68 | 54.29 | 54.57 | 54.35 | 2,000 |
07 mar 2024 | 52.69 | 53.79 | 52.69 | 53.79 | 53.58 | 200 |
06 mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.48 | 100 |
05 mar 2024 | 50.98 | 51.06 | 50.98 | 51.06 | 50.86 | 18,500 |
04 mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.65 | 54,400 |
01 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.52 | - |
29 feb 2024 | 50.80 | 50.80 | 50.72 | 50.72 | 50.52 | 29,700 |
28 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.15 | 100 |
27 feb 2024 | 51.10 | 51.27 | 50.95 | 50.95 | 50.75 | 2,000 |
26 feb 2024 | 50.95 | 51.33 | 50.95 | 51.33 | 51.13 | 100 |
23 feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.47 | 100 |
22 feb 2024 | 46.66 | 50.19 | 45.78 | 50.19 | 49.99 | 1,000 |
21 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.05 | 100 |
20 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.61 | 100 |
16 feb 2024 | 43.76 | 44.28 | 43.76 | 44.28 | 44.11 | 100 |
15 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.14 | - |
14 feb 2024 | 42.10 | 42.31 | 42.10 | 42.31 | 42.14 | 100 |
13 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.62 | 100 |
12 feb 2024 | 42.54 | 42.54 | 42.35 | 42.35 | 42.18 | 100 |
09 feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.04 | - |
08 feb 2024 | 41.95 | 41.95 | 41.20 | 41.20 | 41.04 | 300 |
07 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | - |
06 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | 200 |
05 feb 2024 | 41.94 | 41.94 | 41.73 | 41.81 | 41.65 | 100 |
02 feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.42 | 100 |
01 feb 2024 | 43.22 | 43.22 | 43.10 | 43.10 | 42.93 | 100 |
31 ene 2024 | 43.56 | 43.74 | 43.52 | 43.52 | 43.35 | 200 |
30 ene 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.53 | 100 |
29 ene 2024 | 43.65 | 43.86 | 43.65 | 43.86 | 43.69 | 500 |
26 ene 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.04 | - |
25 ene 2024 | 42.82 | 43.21 | 42.82 | 43.21 | 43.04 | 200 |
24 ene 2024 | 43.31 | 43.31 | 42.66 | 42.66 | 42.49 | 200 |
23 ene 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.61 | 100 |
22 ene 2024 | 42.39 | 42.44 | 42.06 | 42.06 | 41.89 | 200 |
19 ene 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.57 | - |
18 ene 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.57 | 100 |
17 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.04 | 5,100 |
16 ene 2024 | 41.56 | 42.03 | 41.56 | 41.77 | 41.61 | 100 |
12 ene 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.05 | 500 |
11 ene 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.36 | 3,600 |
10 ene 2024 | 42.71 | 42.71 | 42.68 | 42.68 | 42.51 | 100 |
09 ene 2024 | 42.82 | 42.82 | 42.80 | 42.80 | 42.63 | 3,800 |
08 ene 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.10 | 1,400 |
05 ene 2024 | 43.82 | 43.82 | 43.64 | 43.64 | 43.47 | 6,300 |
04 ene 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.16 | - |
03 ene 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.16 | 1,300 |
02 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.76 | 2,200 |
29 dic 2023 | 44.71 | 44.94 | 44.71 | 44.94 | 44.76 | 1,000 |
28 dic 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.64 | 7,500 |
27 dic 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.71 | 12,400 |
26 dic 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.71 | 100 |
22 dic 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.25 | - |
21 dic 2023 | 44.43 | 44.59 | 44.43 | 44.43 | 44.25 | 400 |
20 dic 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.09 | 1,300 |
19 dic 2023 | 44.64 | 44.99 | 44.44 | 44.44 | 44.26 | 18,100 |
18 dic 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.18 | 5,200 |
15 dic 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.06 | 6,400 |
14 dic 2023 | 45.36 | 45.36 | 44.92 | 44.92 | 44.74 | 23,400 |
14 dic 2023 | 0.196 Dividendo | |||||
13 dic 2023 | 44.56 | 44.84 | 44.56 | 44.84 | 44.47 | 1,200 |
12 dic 2023 | 44.42 | 44.42 | 44.39 | 44.39 | 44.02 | 4,400 |
11 dic 2023 | 44.20 | 44.22 | 44.20 | 44.22 | 43.85 | 18,000 |
08 dic 2023 | 43.83 | 43.83 | 43.81 | 43.81 | 43.45 | 400 |
07 dic 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.53 | 100 |
06 dic 2023 | 42.47 | 42.72 | 42.47 | 42.72 | 42.37 | 100 |
05 dic 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 41.89 | 1,900 |
04 dic 2023 | 42.32 | 42.33 | 42.24 | 42.24 | 41.89 | 300 |
01 dic 2023 | 42.19 | 42.28 | 42.19 | 42.28 | 41.93 | 600 |
30 nov 2023 | 41.54 | 41.54 | 41.47 | 41.47 | 41.13 | 2,900 |
29 nov 2023 | 41.34 | 41.34 | 41.33 | 41.33 | 40.99 | 2,800 |
28 nov 2023 | 37.36 | 42.00 | 37.36 | 42.00 | 41.65 | 700 |
27 nov 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 41.78 | 2,100 |
*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. |