Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 39.05 | 40.17 | 39.05 | 39.86 | 39.86 | 159,700 |
09 may 2024 | 40.75 | 40.85 | 39.25 | 39.33 | 39.33 | 318,000 |
08 may 2024 | 41.95 | 42.54 | 41.85 | 42.11 | 42.11 | 135,600 |
07 may 2024 | 41.88 | 41.91 | 40.83 | 41.16 | 41.16 | 151,000 |
06 may 2024 | 41.64 | 42.98 | 41.38 | 42.47 | 42.47 | 126,100 |
03 may 2024 | 41.54 | 42.75 | 40.52 | 42.44 | 42.44 | 192,800 |
02 may 2024 | 43.83 | 45.59 | 43.26 | 43.50 | 43.50 | 229,200 |
01 may 2024 | 45.71 | 45.80 | 42.92 | 45.23 | 45.23 | 228,700 |
30 abr 2024 | 43.67 | 45.43 | 43.38 | 45.42 | 45.42 | 127,400 |
29 abr 2024 | 43.25 | 43.82 | 42.34 | 42.87 | 42.87 | 124,200 |
26 abr 2024 | 44.35 | 44.68 | 43.13 | 44.38 | 44.38 | 174,200 |
25 abr 2024 | 44.85 | 45.96 | 44.22 | 44.43 | 44.43 | 205,000 |
24 abr 2024 | 44.66 | 45.36 | 43.47 | 43.78 | 43.78 | 162,500 |
23 abr 2024 | 45.05 | 45.26 | 43.74 | 44.24 | 44.24 | 214,900 |
22 abr 2024 | 45.86 | 46.88 | 45.07 | 45.30 | 45.30 | 158,100 |
19 abr 2024 | 46.92 | 47.02 | 45.80 | 46.49 | 46.49 | 186,100 |
18 abr 2024 | 46.52 | 47.66 | 46.15 | 47.02 | 47.02 | 186,500 |
17 abr 2024 | 46.30 | 46.95 | 45.58 | 46.95 | 46.95 | 290,800 |
16 abr 2024 | 44.44 | 46.21 | 44.15 | 45.87 | 45.87 | 319,500 |
15 abr 2024 | 40.74 | 44.59 | 40.73 | 43.84 | 43.84 | 361,900 |
12 abr 2024 | 40.98 | 42.00 | 40.73 | 41.65 | 41.65 | 197,100 |
11 abr 2024 | 39.80 | 41.27 | 39.39 | 40.33 | 40.33 | 264,300 |
10 abr 2024 | 38.83 | 41.00 | 38.83 | 40.20 | 40.20 | 649,700 |
09 abr 2024 | 36.83 | 37.07 | 35.92 | 35.94 | 35.94 | 215,100 |
08 abr 2024 | 37.96 | 38.17 | 37.25 | 37.30 | 37.30 | 115,800 |
05 abr 2024 | 39.05 | 39.56 | 37.97 | 38.33 | 38.33 | 153,400 |
04 abr 2024 | 36.93 | 39.30 | 36.55 | 39.02 | 39.02 | 206,200 |
03 abr 2024 | 38.20 | 38.80 | 37.81 | 38.07 | 38.07 | 129,000 |
02 abr 2024 | 37.64 | 38.45 | 37.50 | 38.12 | 38.12 | 206,900 |
01 abr 2024 | 34.73 | 37.00 | 34.73 | 36.89 | 36.89 | 233,800 |
28 mar 2024 | 35.25 | 35.43 | 34.78 | 35.00 | 35.00 | 209,600 |
27 mar 2024 | 37.66 | 37.66 | 35.63 | 35.63 | 35.63 | 275,700 |
26 mar 2024 | 37.99 | 38.58 | 37.76 | 38.58 | 38.58 | 118,300 |
25 mar 2024 | 37.74 | 38.10 | 37.10 | 38.09 | 38.09 | 134,100 |
22 mar 2024 | 36.20 | 37.67 | 36.06 | 37.53 | 37.53 | 107,500 |
21 mar 2024 | 36.09 | 36.90 | 35.65 | 36.27 | 36.27 | 201,400 |
20 mar 2024 | 37.84 | 38.39 | 36.37 | 36.59 | 36.59 | 248,200 |
19 mar 2024 | 37.11 | 37.82 | 36.67 | 37.18 | 37.18 | 126,500 |
19 mar 2024 | 0.371 Dividendo | |||||
18 mar 2024 | 37.00 | 37.58 | 36.75 | 37.40 | 37.03 | 149,300 |
15 mar 2024 | 38.23 | 38.41 | 37.14 | 37.45 | 37.08 | 230,300 |
14 mar 2024 | 35.99 | 38.23 | 35.99 | 37.37 | 37.00 | 340,700 |
13 mar 2024 | 35.00 | 36.00 | 34.70 | 35.76 | 35.41 | 207,300 |
12 mar 2024 | 34.68 | 35.95 | 34.65 | 35.15 | 34.80 | 267,000 |
11 mar 2024 | 34.35 | 35.25 | 33.85 | 34.81 | 34.46 | 175,500 |
08 mar 2024 | 35.06 | 35.06 | 34.01 | 34.26 | 33.92 | 307,500 |
07 mar 2024 | 34.83 | 36.01 | 34.70 | 35.43 | 35.08 | 163,900 |
06 mar 2024 | 35.35 | 35.99 | 35.03 | 35.42 | 35.07 | 168,600 |
05 mar 2024 | 35.00 | 36.43 | 34.41 | 35.95 | 35.59 | 279,800 |
04 mar 2024 | 36.10 | 36.85 | 34.61 | 34.69 | 34.35 | 320,700 |
01 mar 2024 | 37.01 | 38.50 | 35.77 | 35.89 | 35.53 | 261,400 |
29 feb 2024 | 37.02 | 37.52 | 36.43 | 37.17 | 36.80 | 301,900 |
28 feb 2024 | 40.00 | 40.16 | 37.42 | 37.95 | 37.57 | 259,300 |
27 feb 2024 | 38.88 | 39.79 | 38.39 | 39.47 | 39.08 | 180,600 |
26 feb 2024 | 38.37 | 39.66 | 37.90 | 39.48 | 39.09 | 182,900 |
23 feb 2024 | 37.98 | 38.50 | 37.58 | 38.21 | 37.83 | 107,900 |
22 feb 2024 | 38.14 | 38.56 | 37.62 | 38.25 | 37.87 | 230,600 |
21 feb 2024 | 38.77 | 39.38 | 38.38 | 38.55 | 38.17 | 230,900 |
20 feb 2024 | 39.63 | 40.32 | 38.77 | 39.31 | 38.92 | 187,000 |
16 feb 2024 | 39.36 | 39.95 | 38.55 | 39.19 | 38.80 | 242,900 |
15 feb 2024 | 39.70 | 39.72 | 37.82 | 37.92 | 37.54 | 280,200 |
14 feb 2024 | 41.14 | 41.90 | 40.13 | 40.80 | 40.40 | 253,800 |
13 feb 2024 | 41.76 | 43.22 | 41.63 | 41.64 | 41.23 | 403,100 |
12 feb 2024 | 38.65 | 39.66 | 38.26 | 39.46 | 39.07 | 216,700 |
09 feb 2024 | 39.17 | 40.45 | 39.00 | 39.08 | 38.69 | 212,400 |
08 feb 2024 | 40.61 | 40.61 | 39.06 | 39.37 | 38.98 | 276,400 |
07 feb 2024 | 39.66 | 40.65 | 39.28 | 39.98 | 39.58 | 247,200 |
06 feb 2024 | 41.38 | 41.93 | 39.70 | 39.86 | 39.46 | 348,100 |
05 feb 2024 | 40.76 | 42.14 | 40.76 | 41.72 | 41.31 | 352,200 |
02 feb 2024 | 38.97 | 41.31 | 38.65 | 39.42 | 39.03 | 427,900 |
01 feb 2024 | 40.28 | 40.77 | 37.88 | 37.95 | 37.57 | 277,400 |
31 ene 2024 | 38.77 | 40.27 | 37.67 | 39.98 | 39.58 | 318,100 |
30 ene 2024 | 38.42 | 39.30 | 38.12 | 39.06 | 38.67 | 167,500 |
29 ene 2024 | 38.72 | 39.16 | 37.88 | 38.06 | 37.68 | 247,400 |
26 ene 2024 | 38.33 | 39.09 | 37.98 | 38.83 | 38.44 | 164,000 |
25 ene 2024 | 38.50 | 38.90 | 37.80 | 38.33 | 37.95 | 272,000 |
24 ene 2024 | 37.18 | 39.95 | 37.10 | 39.82 | 39.42 | 343,300 |
23 ene 2024 | 37.16 | 38.67 | 36.90 | 38.24 | 37.86 | 241,600 |
22 ene 2024 | 37.83 | 38.06 | 36.41 | 37.69 | 37.32 | 239,400 |
19 ene 2024 | 39.04 | 39.92 | 37.70 | 38.22 | 37.84 | 289,600 |
18 ene 2024 | 38.38 | 39.99 | 38.00 | 39.32 | 38.93 | 330,100 |
17 ene 2024 | 37.88 | 39.56 | 36.57 | 38.54 | 38.16 | 472,500 |
16 ene 2024 | 36.33 | 36.78 | 35.78 | 36.48 | 36.12 | 221,800 |
12 ene 2024 | 35.47 | 36.39 | 35.19 | 35.79 | 35.43 | 237,500 |
11 ene 2024 | 36.10 | 37.02 | 35.83 | 36.65 | 36.29 | 362,900 |
10 ene 2024 | 35.55 | 35.91 | 35.00 | 35.56 | 35.21 | 140,400 |
09 ene 2024 | 35.84 | 36.38 | 35.19 | 35.67 | 35.32 | 193,400 |
08 ene 2024 | 36.38 | 36.75 | 34.80 | 34.86 | 34.51 | 255,000 |
05 ene 2024 | 36.90 | 37.45 | 35.48 | 36.34 | 35.98 | 443,000 |
04 ene 2024 | 36.17 | 36.50 | 35.37 | 36.19 | 35.83 | 270,200 |
03 ene 2024 | 34.32 | 36.00 | 34.31 | 35.82 | 35.46 | 494,500 |
02 ene 2024 | 34.85 | 35.06 | 33.39 | 33.50 | 33.17 | 337,100 |
29 dic 2023 | 33.69 | 34.46 | 33.58 | 34.37 | 34.03 | 312,400 |
28 dic 2023 | 34.23 | 34.23 | 33.25 | 33.30 | 32.97 | 164,700 |
27 dic 2023 | 34.01 | 34.60 | 33.80 | 33.86 | 33.52 | 216,700 |
26 dic 2023 | 35.18 | 35.25 | 34.13 | 34.37 | 34.03 | 136,600 |
22 dic 2023 | 35.27 | 35.67 | 34.47 | 35.21 | 34.86 | 216,700 |
21 dic 2023 | 35.63 | 36.68 | 35.27 | 35.56 | 35.21 | 209,600 |
21 dic 2023 | 0.422 Dividendo | |||||
20 dic 2023 | 35.57 | 36.89 | 34.78 | 36.89 | 36.11 | 287,400 |
*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. |