Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 46.95 | 47.08 | 45.42 | 45.67 | 45.67 | 1,060,600 |
16 abr 2024 | 46.25 | 46.44 | 45.79 | 46.38 | 46.38 | 1,507,700 |
15 abr 2024 | 47.18 | 47.41 | 46.12 | 46.41 | 46.41 | 940,700 |
12 abr 2024 | 46.79 | 47.18 | 46.48 | 46.66 | 46.66 | 707,700 |
11 abr 2024 | 47.59 | 47.59 | 46.94 | 47.09 | 47.09 | 861,900 |
10 abr 2024 | 47.00 | 47.62 | 46.63 | 47.48 | 47.48 | 613,300 |
09 abr 2024 | 48.14 | 48.31 | 47.34 | 47.71 | 47.71 | 977,100 |
08 abr 2024 | 48.16 | 48.25 | 47.85 | 47.89 | 47.89 | 1,767,700 |
05 abr 2024 | 47.38 | 48.11 | 47.31 | 47.88 | 47.88 | 2,298,200 |
04 abr 2024 | 47.37 | 47.60 | 46.87 | 47.14 | 47.14 | 1,608,700 |
03 abr 2024 | 46.26 | 47.02 | 46.26 | 47.01 | 47.01 | 1,606,200 |
02 abr 2024 | 45.83 | 46.31 | 45.65 | 46.29 | 46.29 | 1,302,500 |
01 abr 2024 | 45.65 | 46.14 | 45.31 | 45.98 | 45.98 | 1,998,700 |
28 mar 2024 | 45.83 | 46.03 | 45.56 | 45.68 | 45.68 | 834,900 |
27 mar 2024 | 45.63 | 45.89 | 45.48 | 45.73 | 45.73 | 1,498,700 |
27 mar 2024 | 0.21 Dividendo | |||||
26 mar 2024 | 45.65 | 45.75 | 45.40 | 45.61 | 45.40 | 723,800 |
25 mar 2024 | 45.81 | 45.94 | 45.52 | 45.54 | 45.33 | 495,600 |
22 mar 2024 | 45.95 | 46.06 | 45.57 | 45.62 | 45.41 | 681,200 |
21 mar 2024 | 45.21 | 45.98 | 45.21 | 45.95 | 45.74 | 832,300 |
20 mar 2024 | 44.76 | 45.27 | 44.69 | 45.02 | 44.81 | 954,100 |
19 mar 2024 | 44.53 | 44.88 | 44.44 | 44.87 | 44.66 | 1,505,800 |
18 mar 2024 | 44.34 | 44.72 | 44.24 | 44.55 | 44.34 | 1,179,300 |
15 mar 2024 | 43.87 | 44.68 | 43.87 | 44.24 | 44.04 | 2,228,800 |
14 mar 2024 | 44.77 | 45.09 | 43.90 | 44.15 | 43.95 | 955,800 |
13 mar 2024 | 44.20 | 44.93 | 44.20 | 44.75 | 44.54 | 1,192,400 |
12 mar 2024 | 43.93 | 44.29 | 43.52 | 44.04 | 43.84 | 1,253,100 |
11 mar 2024 | 43.21 | 44.11 | 43.00 | 44.02 | 43.82 | 1,286,100 |
08 mar 2024 | 43.89 | 43.91 | 43.17 | 43.38 | 43.18 | 824,800 |
07 mar 2024 | 42.60 | 43.65 | 42.60 | 43.59 | 43.39 | 1,858,800 |
06 mar 2024 | 42.55 | 42.93 | 42.37 | 42.50 | 42.30 | 1,348,400 |
05 mar 2024 | 42.12 | 42.43 | 41.94 | 42.28 | 42.09 | 1,242,700 |
04 mar 2024 | 42.77 | 42.96 | 42.12 | 42.28 | 42.09 | 1,241,200 |
01 mar 2024 | 42.31 | 42.75 | 42.21 | 42.64 | 42.44 | 835,100 |
29 feb 2024 | 42.78 | 42.78 | 41.78 | 42.32 | 42.13 | 2,004,300 |
28 feb 2024 | 42.48 | 42.78 | 42.22 | 42.43 | 42.23 | 1,054,800 |
27 feb 2024 | 42.99 | 43.02 | 42.23 | 42.57 | 42.37 | 1,822,500 |
26 feb 2024 | 41.88 | 42.93 | 41.78 | 42.86 | 42.66 | 1,512,200 |
23 feb 2024 | 41.84 | 42.32 | 41.77 | 42.12 | 41.93 | 1,584,400 |
22 feb 2024 | 43.00 | 43.11 | 41.60 | 41.84 | 41.65 | 1,982,900 |
21 feb 2024 | 43.23 | 43.59 | 41.88 | 42.54 | 42.34 | 1,732,500 |
20 feb 2024 | 42.22 | 42.65 | 42.09 | 42.21 | 42.02 | 1,622,400 |
16 feb 2024 | 43.00 | 43.64 | 42.78 | 42.90 | 42.70 | 996,700 |
15 feb 2024 | 42.18 | 43.10 | 42.18 | 42.98 | 42.78 | 1,059,500 |
14 feb 2024 | 41.67 | 42.04 | 41.46 | 41.97 | 41.78 | 839,900 |
13 feb 2024 | 41.06 | 41.62 | 40.78 | 41.29 | 41.10 | 940,800 |
12 feb 2024 | 41.41 | 42.23 | 41.41 | 42.01 | 41.82 | 690,700 |
09 feb 2024 | 41.49 | 41.64 | 41.23 | 41.50 | 41.31 | 617,000 |
08 feb 2024 | 41.16 | 41.44 | 41.03 | 41.34 | 41.15 | 1,026,800 |
07 feb 2024 | 40.85 | 41.43 | 40.56 | 41.09 | 40.90 | 1,038,300 |
06 feb 2024 | 40.33 | 40.59 | 40.23 | 40.52 | 40.33 | 685,700 |
05 feb 2024 | 40.43 | 40.52 | 40.04 | 40.33 | 40.14 | 450,600 |
02 feb 2024 | 40.39 | 41.11 | 40.27 | 40.98 | 40.79 | 943,300 |
01 feb 2024 | 40.19 | 40.85 | 39.69 | 40.73 | 40.54 | 1,267,000 |
31 ene 2024 | 41.10 | 41.10 | 39.87 | 39.93 | 39.75 | 1,219,900 |
30 ene 2024 | 40.86 | 41.03 | 40.35 | 40.97 | 40.78 | 1,028,100 |
29 ene 2024 | 40.55 | 41.14 | 40.12 | 41.13 | 40.94 | 922,400 |
26 ene 2024 | 41.02 | 41.02 | 40.09 | 40.49 | 40.30 | 974,300 |
25 ene 2024 | 40.46 | 40.88 | 40.25 | 40.86 | 40.67 | 674,000 |
24 ene 2024 | 40.80 | 40.80 | 39.69 | 40.10 | 39.92 | 865,400 |
23 ene 2024 | 41.34 | 41.43 | 40.50 | 40.53 | 40.34 | 778,200 |
22 ene 2024 | 40.80 | 41.24 | 40.79 | 41.07 | 40.88 | 568,200 |
19 ene 2024 | 40.30 | 40.70 | 40.00 | 40.61 | 40.42 | 620,100 |
18 ene 2024 | 39.77 | 40.28 | 39.76 | 40.16 | 39.98 | 658,300 |
17 ene 2024 | 39.69 | 40.05 | 39.37 | 39.56 | 39.38 | 799,700 |
16 ene 2024 | 40.17 | 40.31 | 39.76 | 40.12 | 39.94 | 691,300 |
12 ene 2024 | 40.68 | 40.78 | 40.21 | 40.29 | 40.10 | 813,400 |
11 ene 2024 | 39.71 | 40.34 | 39.47 | 40.31 | 40.12 | 685,400 |
10 ene 2024 | 39.87 | 40.09 | 39.63 | 39.71 | 39.53 | 510,400 |
09 ene 2024 | 39.69 | 39.84 | 39.31 | 39.79 | 39.61 | 527,200 |
08 ene 2024 | 39.78 | 40.16 | 39.21 | 40.15 | 39.97 | 626,400 |
05 ene 2024 | 39.59 | 40.06 | 39.50 | 39.94 | 39.76 | 716,900 |
04 ene 2024 | 39.98 | 40.04 | 39.35 | 39.73 | 39.55 | 1,216,400 |
03 ene 2024 | 40.21 | 40.42 | 39.86 | 39.99 | 39.81 | 910,200 |
02 ene 2024 | 40.87 | 41.39 | 40.34 | 40.51 | 40.32 | 669,800 |
29 dic 2023 | 41.42 | 41.59 | 41.15 | 41.22 | 41.03 | 416,100 |
28 dic 2023 | 41.37 | 41.63 | 41.07 | 41.55 | 41.36 | 514,700 |
28 dic 2023 | 0.2 Dividendo | |||||
27 dic 2023 | 41.75 | 41.99 | 41.51 | 41.60 | 41.21 | 533,200 |
26 dic 2023 | 41.48 | 41.95 | 41.48 | 41.75 | 41.36 | 537,200 |
22 dic 2023 | 40.98 | 41.60 | 40.96 | 41.32 | 40.93 | 494,100 |
21 dic 2023 | 40.94 | 41.04 | 40.37 | 40.80 | 40.42 | 543,900 |
20 dic 2023 | 40.72 | 41.44 | 40.31 | 40.40 | 40.02 | 834,600 |
19 dic 2023 | 40.25 | 40.90 | 40.25 | 40.85 | 40.47 | 919,800 |
18 dic 2023 | 39.95 | 40.33 | 39.74 | 40.06 | 39.68 | 1,691,000 |
15 dic 2023 | 40.16 | 40.50 | 39.71 | 39.80 | 39.43 | 2,034,800 |
14 dic 2023 | 39.48 | 40.72 | 39.20 | 40.36 | 39.98 | 1,310,000 |
13 dic 2023 | 38.55 | 39.36 | 38.28 | 39.01 | 38.64 | 781,700 |
12 dic 2023 | 38.72 | 39.14 | 38.56 | 38.64 | 38.28 | 943,500 |
11 dic 2023 | 38.50 | 39.12 | 38.46 | 38.88 | 38.51 | 606,800 |
08 dic 2023 | 38.50 | 39.18 | 38.24 | 38.52 | 38.16 | 525,400 |
07 dic 2023 | 38.13 | 38.53 | 38.07 | 38.50 | 38.14 | 551,100 |
06 dic 2023 | 38.41 | 38.93 | 38.09 | 38.13 | 37.77 | 461,600 |
05 dic 2023 | 38.90 | 39.11 | 38.17 | 38.22 | 37.86 | 595,500 |
04 dic 2023 | 38.46 | 39.17 | 38.44 | 39.10 | 38.73 | 494,500 |
01 dic 2023 | 38.13 | 38.86 | 38.13 | 38.75 | 38.39 | 511,700 |
30 nov 2023 | 37.93 | 38.35 | 37.66 | 38.26 | 37.90 | 682,600 |
29 nov 2023 | 37.81 | 38.10 | 37.34 | 37.74 | 37.39 | 1,038,400 |
28 nov 2023 | 38.14 | 38.41 | 37.50 | 37.54 | 37.19 | 873,300 |
27 nov 2023 | 38.00 | 38.34 | 37.82 | 38.23 | 37.87 | 623,100 |
*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. |