Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 34 |
23 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
22 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
21 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
20 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 17 |
17 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 4 |
16 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 77 |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
09 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
08 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
07 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
07 may 2024 | 583.905 Dividendo | |||||
06 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 47,836.10 | 2 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 47,580.00 | 47,580.00 | 47,580.00 | 47,580.00 | 47,006.23 | 309 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | 49,614.39 | 80 |
26 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | - |
25 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | 27 |
24 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | 19 |
23 abr 2024 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 47,223.57 | - |
22 abr 2024 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 47,223.57 | 2 |
19 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 17 |
18 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 1 |
17 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | - |
16 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | - |
15 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 15 |
12 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | - |
11 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | - |
10 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 34 |
09 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 2 |
08 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 17 |
05 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | 23 |
04 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
03 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
02 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
01 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | 94 |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 49,713.18 | - |
26 mar 2024 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 49,713.18 | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 25 |
21 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 77 |
20 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 40 |
19 mar 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 46,275.15 | - |
18 mar 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 46,275.15 | 2 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
13 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | - |
06 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | 8 |
05 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | 6 |
04 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | - |
01 mar 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 3 |
29 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | - |
28 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 87 |
27 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | - |
26 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 1 |
23 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
22 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | 10 |
21 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
20 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 49,179.70 | - |
15 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 49,179.70 | - |
15 feb 2024 | 1290.993 Dividendo | |||||
14 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | - |
13 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | - |
12 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | 86 |
09 feb 2024 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 48,693.38 | 23 |
08 feb 2024 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 48,693.38 | 101 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 47,680.00 | 47,680.00 | 47,680.00 | 47,680.00 | 45,883.40 | 1 |
05 feb 2024 | 47,680.00 | 47,680.00 | 47,680.00 | 47,680.00 | 45,883.40 | 20 |
02 feb 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 45,229.02 | 387 |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | 3 |
30 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | - |
29 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | 1 |
26 ene 2024 | 43,860.00 | 43,860.00 | 43,860.00 | 43,860.00 | 42,207.34 | - |
25 ene 2024 | 43,860.00 | 43,860.00 | 43,860.00 | 43,860.00 | 42,207.34 | 54 |
24 ene 2024 | 43,860.00 | 43,860.00 | 43,860.00 | 43,860.00 | 42,207.34 | 29 |
23 ene 2024 | 43,860.00 | 43,860.00 | 43,860.00 | 43,860.00 | 42,207.34 | 6 |
22 ene 2024 | 43,860.00 | 43,860.00 | 43,860.00 | 43,860.00 | 42,207.34 | 1 |
19 ene 2024 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 42,630.76 | 63 |
18 ene 2024 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 42,630.76 | 10 |
17 ene 2024 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 42,630.76 | 342 |
16 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | 95 |
15 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | 228 |
12 ene 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 45,075.05 | 98 |
11 ene 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 45,075.05 | 160 |
10 ene 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 45,075.05 | 1 |
*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. |