Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 39.04 | 39.17 | 38.88 | 39.09 | 39.09 | 19,200 |
25 abr 2024 | 38.60 | 38.84 | 38.40 | 38.78 | 38.78 | 32,600 |
24 abr 2024 | 39.75 | 39.77 | 39.22 | 39.54 | 39.54 | 17,600 |
23 abr 2024 | 39.49 | 39.67 | 39.37 | 39.62 | 39.62 | 75,200 |
22 abr 2024 | 39.28 | 39.45 | 38.90 | 39.22 | 39.22 | 22,400 |
19 abr 2024 | 38.75 | 38.99 | 38.70 | 38.85 | 38.85 | 21,400 |
18 abr 2024 | 38.70 | 39.25 | 38.69 | 38.81 | 38.81 | 42,200 |
17 abr 2024 | 38.78 | 38.90 | 38.42 | 38.60 | 38.60 | 16,500 |
16 abr 2024 | 38.91 | 39.09 | 38.67 | 38.75 | 38.75 | 95,100 |
15 abr 2024 | 39.72 | 39.72 | 38.84 | 38.98 | 38.98 | 45,900 |
12 abr 2024 | 39.41 | 39.54 | 39.06 | 39.21 | 39.21 | 36,100 |
11 abr 2024 | 39.90 | 39.94 | 39.48 | 39.77 | 39.77 | 11,200 |
10 abr 2024 | 39.71 | 39.98 | 39.65 | 39.85 | 39.85 | 19,800 |
09 abr 2024 | 40.37 | 40.44 | 39.92 | 40.27 | 40.27 | 11,300 |
08 abr 2024 | 40.33 | 40.43 | 40.21 | 40.23 | 40.23 | 20,500 |
05 abr 2024 | 39.77 | 40.31 | 39.77 | 40.24 | 40.24 | 49,400 |
04 abr 2024 | 40.45 | 40.59 | 39.74 | 39.75 | 39.75 | 44,300 |
03 abr 2024 | 40.02 | 40.20 | 39.93 | 40.13 | 40.13 | 58,300 |
02 abr 2024 | 39.95 | 39.99 | 39.80 | 39.94 | 39.94 | 26,300 |
01 abr 2024 | 40.52 | 40.59 | 40.28 | 40.46 | 40.46 | 118,100 |
28 mar 2024 | 40.21 | 40.53 | 40.17 | 40.37 | 40.37 | 35,200 |
27 mar 2024 | 39.74 | 40.24 | 39.74 | 40.06 | 40.06 | 61,400 |
26 mar 2024 | 39.73 | 39.91 | 39.56 | 39.56 | 39.56 | 12,800 |
25 mar 2024 | 39.83 | 39.93 | 39.70 | 39.70 | 39.70 | 18,900 |
22 mar 2024 | 40.05 | 40.13 | 39.78 | 39.78 | 39.78 | 11,400 |
21 mar 2024 | 40.10 | 40.22 | 39.95 | 39.99 | 39.99 | 22,900 |
20 mar 2024 | 39.22 | 39.81 | 39.20 | 39.64 | 39.64 | 29,000 |
19 mar 2024 | 39.44 | 39.44 | 38.98 | 39.16 | 39.16 | 19,000 |
18 mar 2024 | 39.10 | 39.26 | 39.07 | 39.16 | 39.16 | 9,100 |
15 mar 2024 | 39.01 | 39.10 | 38.83 | 38.83 | 38.83 | 16,900 |
14 mar 2024 | 39.40 | 39.40 | 38.88 | 39.03 | 39.03 | 7,000 |
13 mar 2024 | 39.13 | 39.51 | 39.13 | 39.32 | 39.32 | 29,500 |
12 mar 2024 | 39.06 | 39.35 | 38.83 | 39.17 | 39.17 | 7,300 |
11 mar 2024 | 38.84 | 38.88 | 38.54 | 38.84 | 38.84 | 11,300 |
08 mar 2024 | 39.36 | 39.41 | 38.98 | 39.03 | 39.03 | 18,200 |
07 mar 2024 | 38.98 | 39.27 | 38.98 | 39.16 | 39.16 | 45,200 |
06 mar 2024 | 38.84 | 38.88 | 38.64 | 38.76 | 38.76 | 19,800 |
05 mar 2024 | 38.65 | 38.81 | 38.45 | 38.55 | 38.55 | 10,500 |
04 mar 2024 | 38.91 | 39.00 | 38.81 | 38.90 | 38.90 | 18,700 |
01 mar 2024 | 38.63 | 38.99 | 38.50 | 38.82 | 38.82 | 16,100 |
29 feb 2024 | 38.48 | 38.69 | 38.25 | 38.69 | 38.69 | 13,000 |
28 feb 2024 | 38.56 | 38.58 | 38.32 | 38.32 | 38.32 | 10,000 |
27 feb 2024 | 38.38 | 38.75 | 38.38 | 38.55 | 38.55 | 23,600 |
26 feb 2024 | 38.83 | 38.91 | 38.39 | 38.39 | 38.39 | 25,900 |
23 feb 2024 | 38.72 | 38.94 | 38.68 | 38.72 | 38.72 | 14,100 |
22 feb 2024 | 38.53 | 38.77 | 38.42 | 38.63 | 38.63 | 18,400 |
21 feb 2024 | 38.04 | 38.14 | 37.84 | 38.09 | 38.09 | 20,900 |
20 feb 2024 | 37.79 | 38.13 | 37.79 | 37.97 | 37.97 | 18,000 |
16 feb 2024 | 38.19 | 38.36 | 37.96 | 38.17 | 38.17 | 54,600 |
15 feb 2024 | 37.82 | 38.32 | 37.82 | 38.23 | 38.23 | 18,400 |
14 feb 2024 | 37.59 | 37.70 | 37.36 | 37.64 | 37.64 | 16,000 |
13 feb 2024 | 37.38 | 37.52 | 37.14 | 37.33 | 37.33 | 12,800 |
12 feb 2024 | 37.87 | 38.22 | 37.86 | 37.96 | 37.96 | 49,400 |
09 feb 2024 | 37.82 | 37.99 | 37.53 | 37.76 | 37.76 | 33,200 |
08 feb 2024 | 37.58 | 37.67 | 37.39 | 37.63 | 37.63 | 43,600 |
07 feb 2024 | 37.26 | 37.70 | 37.26 | 37.51 | 37.51 | 48,800 |
06 feb 2024 | 37.30 | 37.50 | 37.15 | 37.18 | 37.18 | 9,500 |
05 feb 2024 | 37.39 | 37.47 | 37.08 | 37.21 | 37.21 | 32,800 |
02 feb 2024 | 36.94 | 37.71 | 36.75 | 37.58 | 37.58 | 57,500 |
01 feb 2024 | 36.16 | 36.30 | 35.81 | 36.22 | 36.22 | 32,700 |
31 ene 2024 | 36.53 | 36.69 | 36.16 | 36.18 | 36.18 | 28,300 |
30 ene 2024 | 36.73 | 36.87 | 36.68 | 36.77 | 36.77 | 36,700 |
29 ene 2024 | 36.60 | 36.81 | 36.54 | 36.81 | 36.81 | 19,900 |
26 ene 2024 | 36.41 | 36.66 | 36.41 | 36.59 | 36.59 | 24,500 |
25 ene 2024 | 36.30 | 36.51 | 36.26 | 36.40 | 36.40 | 22,100 |
24 ene 2024 | 36.08 | 36.39 | 36.08 | 36.16 | 36.16 | 25,000 |
23 ene 2024 | 35.80 | 35.91 | 35.71 | 35.91 | 35.91 | 14,700 |
22 ene 2024 | 35.88 | 35.97 | 35.64 | 35.77 | 35.77 | 9,800 |
19 ene 2024 | 35.17 | 35.72 | 35.10 | 35.66 | 35.66 | 28,000 |
18 ene 2024 | 34.81 | 35.05 | 34.72 | 35.03 | 35.03 | 17,500 |
17 ene 2024 | 34.78 | 34.90 | 34.64 | 34.77 | 34.77 | 17,700 |
16 ene 2024 | 35.14 | 35.29 | 34.88 | 35.04 | 35.04 | 104,200 |
12 ene 2024 | 35.64 | 35.64 | 35.19 | 35.20 | 35.20 | 16,800 |
11 ene 2024 | 35.50 | 35.55 | 35.13 | 35.42 | 35.42 | 9,200 |
10 ene 2024 | 35.47 | 35.59 | 35.26 | 35.44 | 35.44 | 12,700 |
09 ene 2024 | 35.46 | 35.52 | 35.34 | 35.50 | 35.50 | 13,800 |
08 ene 2024 | 35.36 | 35.58 | 35.30 | 35.58 | 35.58 | 19,700 |
05 ene 2024 | 35.17 | 35.51 | 35.17 | 35.31 | 35.31 | 20,500 |
04 ene 2024 | 34.86 | 35.10 | 34.86 | 34.95 | 34.95 | 16,700 |
03 ene 2024 | 35.12 | 35.14 | 34.92 | 34.92 | 34.92 | 20,400 |
02 ene 2024 | 35.15 | 35.32 | 34.95 | 35.32 | 35.32 | 50,600 |
29 dic 2023 | 35.56 | 35.82 | 35.11 | 35.26 | 35.26 | 173,100 |
28 dic 2023 | 35.19 | 35.56 | 35.19 | 35.34 | 35.34 | 19,800 |
27 dic 2023 | 36.15 | 36.15 | 35.09 | 35.27 | 35.27 | 45,800 |
27 dic 2023 | 1.19 Dividendo | |||||
26 dic 2023 | 36.20 | 36.82 | 36.20 | 36.37 | 35.18 | 10,100 |
22 dic 2023 | 36.34 | 36.39 | 36.06 | 36.14 | 34.96 | 10,100 |
21 dic 2023 | 36.14 | 36.15 | 35.88 | 36.13 | 34.95 | 31,000 |
20 dic 2023 | 36.32 | 36.36 | 35.74 | 35.74 | 34.57 | 25,900 |
19 dic 2023 | 36.07 | 36.26 | 36.06 | 36.21 | 35.03 | 29,900 |
18 dic 2023 | 35.91 | 36.02 | 35.83 | 35.90 | 34.73 | 9,800 |
15 dic 2023 | 35.65 | 35.81 | 35.61 | 35.70 | 34.53 | 15,600 |
14 dic 2023 | 35.73 | 35.78 | 35.53 | 35.77 | 34.60 | 19,900 |
13 dic 2023 | 34.88 | 35.24 | 34.65 | 35.21 | 34.06 | 156,300 |
12 dic 2023 | 34.56 | 34.79 | 34.50 | 34.76 | 33.62 | 36,600 |
11 dic 2023 | 34.38 | 34.58 | 34.29 | 34.52 | 33.39 | 10,300 |
08 dic 2023 | 33.71 | 34.28 | 33.49 | 34.18 | 33.06 | 15,200 |
07 dic 2023 | 33.57 | 33.85 | 33.11 | 33.80 | 32.69 | 8,700 |
06 dic 2023 | 33.88 | 34.10 | 33.33 | 33.36 | 32.27 | 20,400 |
05 dic 2023 | 33.60 | 33.68 | 33.50 | 33.62 | 32.52 | 11,400 |
*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. |