Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 46.89 | 47.13 | 46.34 | 46.44 | 46.44 | 343,055 |
09 may 2024 | 46.32 | 46.54 | 45.67 | 46.50 | 46.50 | 792,900 |
08 may 2024 | 45.60 | 46.36 | 45.42 | 46.32 | 46.32 | 1,287,700 |
07 may 2024 | 44.72 | 46.20 | 44.53 | 45.90 | 45.90 | 1,955,100 |
06 may 2024 | 44.42 | 44.57 | 43.95 | 44.49 | 44.49 | 1,097,700 |
03 may 2024 | 44.38 | 44.83 | 43.53 | 43.79 | 43.79 | 1,411,700 |
02 may 2024 | 42.69 | 44.47 | 41.99 | 43.36 | 43.36 | 1,792,400 |
01 may 2024 | 41.46 | 42.13 | 40.80 | 40.94 | 40.94 | 1,521,600 |
30 abr 2024 | 41.15 | 42.10 | 41.15 | 41.54 | 41.54 | 1,577,300 |
29 abr 2024 | 40.73 | 41.81 | 40.73 | 41.41 | 41.41 | 1,291,200 |
26 abr 2024 | 39.90 | 40.94 | 39.69 | 40.61 | 40.61 | 542,300 |
25 abr 2024 | 39.28 | 39.88 | 38.85 | 39.79 | 39.79 | 568,200 |
24 abr 2024 | 39.40 | 40.71 | 39.28 | 39.53 | 39.53 | 1,055,500 |
23 abr 2024 | 39.22 | 39.93 | 39.22 | 39.54 | 39.54 | 511,800 |
22 abr 2024 | 38.85 | 39.35 | 38.56 | 39.17 | 39.17 | 764,600 |
19 abr 2024 | 38.69 | 39.07 | 38.30 | 38.46 | 38.46 | 680,800 |
18 abr 2024 | 39.17 | 39.18 | 38.48 | 38.69 | 38.69 | 708,600 |
17 abr 2024 | 39.93 | 39.93 | 39.19 | 39.21 | 39.21 | 927,900 |
16 abr 2024 | 39.52 | 39.93 | 39.19 | 39.62 | 39.62 | 646,400 |
15 abr 2024 | 40.46 | 40.75 | 39.84 | 39.96 | 39.96 | 1,059,900 |
12 abr 2024 | 40.88 | 40.91 | 40.10 | 40.25 | 40.25 | 786,400 |
11 abr 2024 | 41.46 | 41.49 | 40.52 | 41.30 | 41.30 | 710,300 |
10 abr 2024 | 41.01 | 41.98 | 40.90 | 41.14 | 41.14 | 789,800 |
09 abr 2024 | 41.25 | 42.38 | 41.19 | 42.19 | 42.19 | 705,500 |
08 abr 2024 | 40.78 | 41.08 | 40.45 | 40.98 | 40.98 | 562,900 |
05 abr 2024 | 40.00 | 40.78 | 39.65 | 40.42 | 40.42 | 933,600 |
04 abr 2024 | 41.34 | 41.51 | 40.03 | 40.10 | 40.10 | 796,300 |
03 abr 2024 | 40.52 | 41.05 | 40.11 | 40.81 | 40.81 | 919,400 |
02 abr 2024 | 41.32 | 41.45 | 40.32 | 40.79 | 40.79 | 915,600 |
01 abr 2024 | 42.49 | 42.60 | 41.65 | 41.75 | 41.75 | 777,800 |
28 mar 2024 | 42.48 | 42.77 | 42.20 | 42.42 | 42.42 | 765,500 |
27 mar 2024 | 41.59 | 42.56 | 41.56 | 42.48 | 42.48 | 948,600 |
26 mar 2024 | 42.02 | 42.18 | 41.32 | 41.34 | 41.34 | 940,300 |
25 mar 2024 | 41.69 | 42.01 | 41.44 | 41.64 | 41.64 | 749,400 |
22 mar 2024 | 41.89 | 42.23 | 41.33 | 41.85 | 41.85 | 1,079,700 |
21 mar 2024 | 41.67 | 42.15 | 41.34 | 41.93 | 41.93 | 1,174,600 |
20 mar 2024 | 41.13 | 41.49 | 40.74 | 41.16 | 41.16 | 910,000 |
19 mar 2024 | 40.82 | 41.42 | 40.60 | 41.17 | 41.17 | 1,699,800 |
18 mar 2024 | 41.00 | 41.05 | 39.91 | 40.11 | 40.11 | 1,169,400 |
15 mar 2024 | 40.58 | 41.07 | 40.45 | 40.72 | 40.72 | 2,066,200 |
14 mar 2024 | 40.80 | 42.10 | 40.42 | 40.67 | 40.67 | 1,296,400 |
13 mar 2024 | 41.18 | 41.67 | 40.82 | 40.87 | 40.87 | 1,899,300 |
12 mar 2024 | 41.10 | 41.35 | 40.71 | 41.30 | 41.30 | 992,000 |
11 mar 2024 | 40.99 | 41.50 | 40.68 | 40.89 | 40.89 | 1,192,400 |
08 mar 2024 | 41.40 | 41.52 | 40.91 | 40.94 | 40.94 | 1,280,500 |
07 mar 2024 | 41.12 | 41.43 | 40.80 | 40.92 | 40.92 | 2,196,400 |
06 mar 2024 | 40.44 | 41.11 | 40.08 | 40.99 | 40.99 | 1,345,900 |
05 mar 2024 | 39.44 | 40.28 | 39.26 | 40.01 | 40.01 | 2,353,300 |
04 mar 2024 | 39.98 | 40.33 | 39.48 | 39.73 | 39.73 | 1,085,500 |
01 mar 2024 | 39.66 | 40.34 | 39.10 | 39.83 | 39.83 | 1,115,900 |
29 feb 2024 | 38.71 | 39.57 | 38.55 | 39.45 | 39.45 | 1,345,700 |
28 feb 2024 | 38.26 | 38.29 | 37.72 | 38.16 | 38.16 | 1,378,400 |
28 feb 2024 | 0.075 Dividendo | |||||
27 feb 2024 | 38.89 | 39.07 | 38.60 | 38.65 | 38.58 | 1,342,000 |
26 feb 2024 | 39.37 | 39.55 | 38.57 | 38.70 | 38.62 | 1,696,300 |
23 feb 2024 | 40.76 | 41.17 | 39.55 | 39.56 | 39.48 | 1,873,900 |
22 feb 2024 | 39.72 | 41.03 | 39.63 | 40.83 | 40.75 | 2,342,700 |
21 feb 2024 | 39.13 | 39.77 | 38.78 | 39.60 | 39.52 | 2,762,100 |
20 feb 2024 | 37.56 | 39.45 | 37.32 | 39.44 | 39.36 | 3,314,300 |
16 feb 2024 | 38.22 | 38.36 | 36.50 | 38.13 | 38.06 | 4,240,700 |
15 feb 2024 | 36.30 | 40.82 | 36.30 | 38.51 | 38.44 | 4,727,600 |
14 feb 2024 | 35.88 | 36.21 | 35.53 | 36.15 | 36.08 | 2,548,700 |
13 feb 2024 | 35.58 | 36.41 | 34.98 | 35.32 | 35.25 | 2,380,400 |
12 feb 2024 | 36.52 | 37.48 | 36.52 | 36.87 | 36.80 | 4,037,300 |
09 feb 2024 | 36.16 | 37.12 | 36.04 | 36.76 | 36.69 | 4,726,300 |
08 feb 2024 | 35.59 | 36.51 | 35.58 | 36.04 | 35.97 | 3,489,300 |
07 feb 2024 | 35.64 | 36.16 | 35.52 | 35.70 | 35.63 | 1,739,800 |
06 feb 2024 | 35.28 | 35.77 | 34.79 | 35.36 | 35.29 | 3,217,700 |
05 feb 2024 | 36.40 | 36.40 | 35.18 | 35.31 | 35.24 | 1,774,800 |
02 feb 2024 | 36.20 | 36.96 | 35.96 | 36.79 | 36.72 | 939,300 |
01 feb 2024 | 36.37 | 36.70 | 35.86 | 36.58 | 36.51 | 1,034,900 |
31 ene 2024 | 37.11 | 37.31 | 36.00 | 36.14 | 36.07 | 1,090,800 |
30 ene 2024 | 37.83 | 38.10 | 37.29 | 37.33 | 37.26 | 1,087,700 |
29 ene 2024 | 37.58 | 37.98 | 37.18 | 37.97 | 37.90 | 1,095,900 |
26 ene 2024 | 37.86 | 38.13 | 37.42 | 37.77 | 37.70 | 978,000 |
25 ene 2024 | 38.58 | 38.87 | 37.79 | 37.83 | 37.76 | 1,202,200 |
24 ene 2024 | 39.11 | 39.11 | 37.81 | 38.08 | 38.01 | 1,051,600 |
23 ene 2024 | 38.61 | 39.12 | 38.56 | 38.69 | 38.61 | 1,305,600 |
22 ene 2024 | 38.19 | 38.55 | 37.91 | 38.24 | 38.17 | 1,092,900 |
19 ene 2024 | 38.39 | 38.39 | 37.53 | 37.64 | 37.57 | 1,076,300 |
18 ene 2024 | 37.69 | 38.14 | 36.98 | 38.13 | 38.06 | 1,045,400 |
17 ene 2024 | 37.38 | 37.78 | 36.64 | 37.22 | 37.15 | 1,446,100 |
16 ene 2024 | 37.66 | 38.23 | 36.94 | 38.02 | 37.95 | 1,308,900 |
12 ene 2024 | 39.30 | 39.72 | 37.85 | 38.08 | 38.01 | 995,300 |
11 ene 2024 | 39.19 | 39.38 | 38.64 | 39.09 | 39.01 | 961,100 |
10 ene 2024 | 38.88 | 39.31 | 38.48 | 39.22 | 39.14 | 1,723,800 |
09 ene 2024 | 37.97 | 38.87 | 37.97 | 38.85 | 38.77 | 1,469,200 |
08 ene 2024 | 37.97 | 39.01 | 37.95 | 38.47 | 38.40 | 1,197,200 |
05 ene 2024 | 38.10 | 38.49 | 37.77 | 37.85 | 37.78 | 2,112,700 |
04 ene 2024 | 38.21 | 38.49 | 37.59 | 38.20 | 38.13 | 2,122,700 |
03 ene 2024 | 39.98 | 39.98 | 38.79 | 39.02 | 38.94 | 1,174,700 |
02 ene 2024 | 41.24 | 41.34 | 40.17 | 40.34 | 40.26 | 805,300 |
29 dic 2023 | 42.41 | 42.59 | 41.69 | 41.74 | 41.66 | 920,200 |
28 dic 2023 | 42.31 | 42.59 | 42.02 | 42.56 | 42.48 | 832,800 |
27 dic 2023 | 42.77 | 42.82 | 42.19 | 42.40 | 42.32 | 984,400 |
26 dic 2023 | 42.46 | 42.66 | 42.20 | 42.62 | 42.54 | 501,600 |
22 dic 2023 | 42.08 | 42.53 | 42.03 | 42.23 | 42.15 | 777,000 |
21 dic 2023 | 41.41 | 42.03 | 40.99 | 41.94 | 41.86 | 789,400 |
20 dic 2023 | 42.19 | 42.28 | 40.85 | 40.87 | 40.79 | 1,169,100 |
19 dic 2023 | 41.72 | 42.31 | 41.53 | 42.25 | 42.17 | 734,800 |
*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. |