Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
23 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
22 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
21 may 2024 | 37.99 | 37.99 | 37.92 | 37.99 | 37.99 | 600 |
20 may 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
17 may 2024 | 36.74 | 36.98 | 36.44 | 36.44 | 36.44 | 2,400 |
16 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
15 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
14 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
13 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 300 |
10 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
09 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
08 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
07 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
06 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
03 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
02 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 100 |
01 may 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
30 abr 2024 | 35.35 | 35.35 | 34.85 | 34.85 | 34.85 | 900 |
29 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
25 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
24 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 100 |
23 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
22 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
19 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
18 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
17 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
16 abr 2024 | 35.70 | 35.70 | 35.68 | 35.68 | 35.68 | 200 |
15 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 100 |
12 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
11 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
10 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
09 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
08 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
05 abr 2024 | 35.71 | 35.77 | 35.71 | 35.77 | 35.77 | 500 |
04 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
03 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 100 |
02 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
01 abr 2024 | 37.39 | 37.53 | 35.69 | 36.50 | 36.50 | 3,300 |
28 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
27 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
26 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
25 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 300 |
22 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
21 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
20 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
19 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
18 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
15 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
14 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
13 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 100 |
12 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
11 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
08 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
07 mar 2024 | 39.00 | 39.00 | 37.67 | 37.67 | 37.67 | 400 |
06 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
06 mar 2024 | 0.32 Dividendo | |||||
05 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
04 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
01 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
29 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
28 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
27 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
26 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
23 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
22 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
21 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
20 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
16 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
15 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
14 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
13 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
12 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | - |
09 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.43 | 100 |
08 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
07 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
06 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
05 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
02 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | 100 |
01 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
31 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
30 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
29 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
26 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
25 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
24 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
23 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
22 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
19 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
18 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | 200 |
17 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
16 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
12 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.17 | - |
11 ene 2024 | 42.51 | 42.51 | 42.50 | 42.50 | 42.17 | 800 |
10 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 100 |
09 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
08 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
05 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
04 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
*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. |