Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 38.90 | 39.40 | 38.84 | 39.32 | 39.32 | 1,057,505 |
16 may 2024 | 39.37 | 40.11 | 38.95 | 39.00 | 39.00 | 1,521,582 |
16 may 2024 | 1.9 Dividendo | |||||
15 may 2024 | 41.88 | 41.97 | 40.94 | 41.10 | 39.20 | 2,182,061 |
14 may 2024 | 41.10 | 41.91 | 41.06 | 41.59 | 39.67 | 1,380,868 |
13 may 2024 | 41.70 | 41.74 | 40.84 | 41.09 | 39.19 | 1,323,448 |
10 may 2024 | 41.58 | 42.09 | 41.38 | 41.49 | 39.57 | 1,535,067 |
09 may 2024 | 40.83 | 41.41 | 40.52 | 41.29 | 39.38 | 893,860 |
08 may 2024 | 40.95 | 41.11 | 40.03 | 40.52 | 38.65 | 1,845,769 |
07 may 2024 | 40.86 | 40.98 | 40.03 | 40.98 | 39.09 | 1,255,447 |
06 may 2024 | 41.08 | 41.22 | 40.17 | 40.59 | 38.71 | 1,514,153 |
03 may 2024 | 39.85 | 41.05 | 39.44 | 40.95 | 39.06 | 3,905,678 |
02 may 2024 | 41.98 | 42.58 | 41.57 | 42.56 | 40.59 | 1,894,186 |
30 abr 2024 | 44.06 | 44.25 | 42.06 | 42.31 | 40.35 | 2,395,391 |
29 abr 2024 | 43.39 | 44.07 | 43.37 | 44.03 | 41.99 | 1,314,911 |
26 abr 2024 | 42.11 | 42.92 | 41.88 | 42.90 | 40.92 | 1,474,039 |
25 abr 2024 | 42.89 | 42.89 | 41.78 | 41.95 | 40.01 | 1,316,158 |
24 abr 2024 | 43.37 | 43.54 | 42.79 | 42.88 | 40.90 | 1,647,752 |
23 abr 2024 | 43.46 | 43.49 | 43.07 | 43.45 | 41.44 | 1,099,191 |
22 abr 2024 | 43.55 | 43.66 | 42.85 | 43.22 | 41.22 | 1,200,433 |
19 abr 2024 | 43.48 | 43.77 | 42.95 | 43.55 | 41.54 | 1,440,802 |
18 abr 2024 | 44.38 | 44.44 | 43.79 | 44.05 | 42.01 | 1,273,144 |
17 abr 2024 | 44.85 | 45.04 | 43.79 | 44.11 | 42.07 | 1,527,892 |
16 abr 2024 | 44.61 | 44.81 | 44.04 | 44.69 | 42.62 | 1,494,340 |
15 abr 2024 | 45.34 | 45.98 | 45.34 | 45.61 | 43.50 | 865,323 |
12 abr 2024 | 46.15 | 46.26 | 44.94 | 45.09 | 43.01 | 1,414,368 |
11 abr 2024 | 46.00 | 46.28 | 45.62 | 45.73 | 43.62 | 1,421,594 |
10 abr 2024 | 45.55 | 46.13 | 44.71 | 45.88 | 43.76 | 1,331,786 |
09 abr 2024 | 47.01 | 47.13 | 45.14 | 45.30 | 43.21 | 2,033,407 |
08 abr 2024 | 46.90 | 47.24 | 46.87 | 47.19 | 45.01 | 970,942 |
05 abr 2024 | 45.88 | 46.61 | 45.78 | 46.61 | 44.46 | 1,251,887 |
04 abr 2024 | 45.63 | 46.53 | 45.59 | 46.53 | 44.38 | 1,333,040 |
03 abr 2024 | 46.49 | 46.55 | 45.10 | 45.66 | 43.55 | 1,553,729 |
02 abr 2024 | 47.40 | 47.46 | 46.51 | 46.67 | 44.51 | 1,267,921 |
28 mar 2024 | 46.64 | 46.96 | 46.45 | 46.96 | 44.79 | 1,064,372 |
27 mar 2024 | 47.18 | 47.18 | 46.41 | 46.60 | 44.45 | 976,956 |
26 mar 2024 | 46.96 | 47.45 | 46.79 | 47.06 | 44.88 | 700,978 |
25 mar 2024 | 46.40 | 46.93 | 46.20 | 46.89 | 44.72 | 704,205 |
22 mar 2024 | 46.64 | 46.86 | 46.30 | 46.54 | 44.39 | 901,075 |
21 mar 2024 | 47.32 | 47.41 | 46.41 | 46.67 | 44.51 | 1,206,949 |
20 mar 2024 | 47.41 | 47.58 | 46.63 | 46.91 | 44.74 | 1,430,764 |
19 mar 2024 | 46.88 | 47.64 | 46.61 | 47.64 | 45.44 | 1,367,456 |
18 mar 2024 | 46.80 | 47.27 | 46.67 | 46.86 | 44.69 | 1,017,449 |
15 mar 2024 | 46.00 | 47.04 | 45.92 | 46.68 | 44.52 | 3,877,355 |
14 mar 2024 | 45.04 | 45.95 | 45.00 | 45.80 | 43.68 | 1,612,341 |
13 mar 2024 | 45.01 | 45.19 | 44.57 | 44.84 | 42.77 | 1,041,018 |
12 mar 2024 | 44.25 | 45.04 | 44.06 | 45.01 | 42.93 | 1,329,017 |
11 mar 2024 | 43.27 | 43.98 | 43.10 | 43.89 | 41.86 | 652,671 |
08 mar 2024 | 43.30 | 43.92 | 43.11 | 43.61 | 41.59 | 1,020,232 |
07 mar 2024 | 43.12 | 43.83 | 42.97 | 43.21 | 41.21 | 1,459,542 |
06 mar 2024 | 43.36 | 43.39 | 42.66 | 42.99 | 41.00 | 2,068,963 |
05 mar 2024 | 42.66 | 43.27 | 42.29 | 43.15 | 41.16 | 1,640,951 |
04 mar 2024 | 43.81 | 44.50 | 42.69 | 42.83 | 40.85 | 2,387,460 |
01 mar 2024 | 41.04 | 44.72 | 40.69 | 44.62 | 42.56 | 7,773,900 |
29 feb 2024 | 37.48 | 38.01 | 37.45 | 37.78 | 36.03 | 2,813,675 |
28 feb 2024 | 37.27 | 37.59 | 37.20 | 37.46 | 35.73 | 1,007,048 |
27 feb 2024 | 36.91 | 37.55 | 36.77 | 37.27 | 35.55 | 1,410,341 |
26 feb 2024 | 36.57 | 36.95 | 36.57 | 36.91 | 35.20 | 816,644 |
23 feb 2024 | 36.28 | 36.75 | 36.28 | 36.67 | 34.97 | 1,002,857 |
22 feb 2024 | 36.49 | 37.00 | 36.09 | 36.22 | 34.55 | 1,624,608 |
21 feb 2024 | 35.62 | 36.29 | 35.52 | 36.22 | 34.55 | 1,451,566 |
20 feb 2024 | 35.01 | 35.61 | 34.96 | 35.51 | 33.87 | 683,323 |
19 feb 2024 | 35.40 | 35.54 | 35.06 | 35.16 | 33.53 | 672,111 |
16 feb 2024 | 35.35 | 35.71 | 35.33 | 35.55 | 33.91 | 1,102,357 |
15 feb 2024 | 34.72 | 35.54 | 34.72 | 35.21 | 33.58 | 1,216,150 |
14 feb 2024 | 34.35 | 34.72 | 34.31 | 34.58 | 32.98 | 588,574 |
13 feb 2024 | 34.60 | 34.94 | 34.37 | 34.50 | 32.91 | 888,011 |
12 feb 2024 | 34.48 | 34.68 | 34.48 | 34.68 | 33.08 | 655,806 |
09 feb 2024 | 34.23 | 34.77 | 34.16 | 34.33 | 32.74 | 957,704 |
08 feb 2024 | 34.18 | 34.37 | 33.98 | 34.20 | 32.62 | 725,114 |
07 feb 2024 | 34.13 | 34.57 | 34.03 | 34.03 | 32.46 | 1,027,099 |
06 feb 2024 | 33.76 | 34.11 | 33.52 | 34.06 | 32.49 | 898,308 |
05 feb 2024 | 33.70 | 34.00 | 33.52 | 33.59 | 32.04 | 1,145,606 |
02 feb 2024 | 33.59 | 33.90 | 33.59 | 33.71 | 32.15 | 821,017 |
01 feb 2024 | 33.05 | 33.57 | 33.02 | 33.42 | 31.88 | 956,618 |
31 ene 2024 | 33.03 | 33.42 | 33.02 | 33.26 | 31.72 | 1,047,607 |
30 ene 2024 | 33.19 | 33.26 | 32.85 | 33.04 | 31.51 | 858,768 |
29 ene 2024 | 33.06 | 33.59 | 33.06 | 33.08 | 31.55 | 1,445,268 |
26 ene 2024 | 32.62 | 33.15 | 32.47 | 33.08 | 31.55 | 1,574,867 |
25 ene 2024 | 32.32 | 32.78 | 32.22 | 32.78 | 31.26 | 1,746,194 |
24 ene 2024 | 32.00 | 32.54 | 31.85 | 32.35 | 30.85 | 1,043,354 |
23 ene 2024 | 31.47 | 31.83 | 31.35 | 31.56 | 30.10 | 974,025 |
22 ene 2024 | 31.11 | 31.47 | 31.11 | 31.30 | 29.85 | 1,145,670 |
19 ene 2024 | 31.43 | 31.47 | 30.82 | 30.88 | 29.45 | 1,356,347 |
18 ene 2024 | 31.20 | 31.44 | 31.08 | 31.27 | 29.82 | 935,879 |
17 ene 2024 | 31.21 | 31.27 | 31.01 | 31.26 | 29.81 | 1,171,087 |
16 ene 2024 | 31.76 | 31.77 | 31.40 | 31.48 | 30.02 | 943,745 |
15 ene 2024 | 32.34 | 32.63 | 31.82 | 31.90 | 30.43 | 1,511,617 |
12 ene 2024 | 32.24 | 32.44 | 32.07 | 32.30 | 30.81 | 778,381 |
11 ene 2024 | 33.00 | 33.30 | 32.07 | 32.12 | 30.64 | 1,280,838 |
10 ene 2024 | 32.72 | 33.18 | 32.72 | 32.84 | 31.32 | 887,916 |
09 ene 2024 | 33.24 | 33.27 | 32.53 | 32.74 | 31.23 | 1,053,755 |
08 ene 2024 | 32.96 | 33.27 | 32.73 | 33.16 | 31.63 | 996,856 |
05 ene 2024 | 33.17 | 33.47 | 33.08 | 33.25 | 31.71 | 617,783 |
04 ene 2024 | 33.34 | 33.44 | 33.04 | 33.32 | 31.78 | 1,013,691 |
03 ene 2024 | 34.08 | 34.20 | 33.36 | 33.56 | 32.01 | 1,038,113 |
02 ene 2024 | 34.00 | 34.44 | 33.68 | 34.22 | 32.64 | 854,603 |
29 dic 2023 | 34.00 | 34.18 | 33.89 | 34.02 | 32.45 | 562,430 |
28 dic 2023 | 33.99 | 34.05 | 33.81 | 34.01 | 32.44 | 851,389 |
27 dic 2023 | 34.02 | 34.22 | 33.88 | 34.04 | 32.47 | 694,032 |
*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. |