Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
24 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
23 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
22 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
19 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
18 abr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
17 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
16 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
15 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
12 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
11 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
10 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
09 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
08 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
05 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
04 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
03 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
02 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
01 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
28 mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
27 mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
26 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
25 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
22 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
21 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
20 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
19 mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
18 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
15 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
14 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
13 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
12 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
11 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
08 mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
07 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
06 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
05 mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
04 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
01 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
29 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
28 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
27 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
26 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
23 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
22 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
21 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
16 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
15 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
14 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
13 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
12 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
09 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
08 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
07 feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
06 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
05 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
02 feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
01 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
31 ene 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
30 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
29 ene 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
26 ene 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
25 ene 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
24 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
23 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
22 ene 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
19 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
18 ene 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
17 ene 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
16 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
12 ene 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
11 ene 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
10 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
09 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
08 ene 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
05 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
04 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
03 ene 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
02 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
29 dic 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
28 dic 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
27 dic 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
26 dic 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
26 dic 2023 | 0.472 Dividendo | |||||
22 dic 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 36.63 | - |
21 dic 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 36.61 | - |
20 dic 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.02 | - |
19 dic 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.40 | - |
18 dic 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 35.97 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 0.625 Ganancias de capital | |||||
15 dic 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.00 | - |
14 dic 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 36.27 | - |
13 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 35.69 | - |
12 dic 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 35.21 | - |
11 dic 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.18 | - |
08 dic 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 35.16 | - |
07 dic 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 35.16 | - |
*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. |