Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
01 may 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
30 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
29 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
26 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
25 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
24 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
23 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
22 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
19 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
18 abr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
17 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
16 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
15 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
12 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
11 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
10 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
09 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
08 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
05 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
04 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
03 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
02 abr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
01 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
28 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
27 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
26 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
25 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
22 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
21 mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
20 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
19 mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
18 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
15 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
14 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
13 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
12 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
11 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
08 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
07 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
06 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
05 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
04 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
01 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
29 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
28 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
27 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
26 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
23 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
22 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
21 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
20 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
16 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
15 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
14 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
13 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
12 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
09 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
08 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
07 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
06 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
05 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
02 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
01 feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
31 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
30 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
29 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
26 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
25 ene 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
24 ene 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
23 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
22 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
19 ene 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
18 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
17 ene 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
16 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
12 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
11 ene 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
10 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
09 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
08 ene 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
05 ene 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
04 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
03 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
02 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
29 dic 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
28 dic 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
27 dic 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
26 dic 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
26 dic 2023 | 0.429 Dividendo | |||||
22 dic 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.36 | - |
21 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.34 | - |
20 dic 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 35.76 | - |
19 dic 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.14 | - |
18 dic 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 35.71 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 0.625 Ganancias de capital | |||||
15 dic 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 35.74 | - |
14 dic 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 36.02 | - |
*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. |