Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
26 mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
25 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
22 mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
21 mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
20 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
19 mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
18 mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
15 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
14 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
13 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
12 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
08 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
07 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
06 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
05 mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
04 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
01 mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
29 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
28 feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
27 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
26 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
23 feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
22 feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
21 feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
20 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
16 feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
15 feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
14 feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
13 feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
12 feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
09 feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
08 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
07 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
06 feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
05 feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
02 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
01 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
31 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
30 ene 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
29 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
26 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
25 ene 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
24 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
23 ene 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
22 ene 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
19 ene 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
18 ene 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
17 ene 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
16 ene 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
12 ene 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
11 ene 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
10 ene 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
09 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
08 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
05 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
04 ene 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
03 ene 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
02 ene 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
29 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
28 dic 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
27 dic 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
26 dic 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
22 dic 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
21 dic 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
20 dic 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
19 dic 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
18 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
15 dic 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
15 dic 2023 | 0.998 Dividendo | |||||
14 dic 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 45.19 | - |
13 dic 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 43.81 | - |
12 dic 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.07 | - |
11 dic 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.73 | - |
08 dic 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.70 | - |
07 dic 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 43.20 | - |
06 dic 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 43.53 | - |
05 dic 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 44.59 | - |
04 dic 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.40 | - |
01 dic 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 45.84 | - |
30 nov 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 45.60 | - |
29 nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.40 | - |
28 nov 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 45.76 | - |
27 nov 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 45.70 | - |
24 nov 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 46.00 | - |
22 nov 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 45.76 | - |
21 nov 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 45.90 | - |
20 nov 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 46.07 | - |
17 nov 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 46.05 | - |
16 nov 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 45.02 | - |
15 nov 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 46.02 | - |
14 nov 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 46.29 | - |
13 nov 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 45.89 | - |
10 nov 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 45.51 | - |
09 nov 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 44.97 | - |
08 nov 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 45.02 | - |
07 nov 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 45.51 | - |
06 nov 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 46.84 | - |
*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. |