Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
13 may 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
10 may 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
09 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
08 may 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
07 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
06 may 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
03 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
02 may 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
01 may 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
30 abr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
29 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
26 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
25 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
24 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
23 abr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
22 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
19 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
18 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
17 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
16 abr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
15 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
12 abr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
11 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
10 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
09 abr 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
08 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
05 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
05 abr 2024 | 0.149 Dividendo | |||||
04 abr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.40 | - |
03 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.89 | - |
02 abr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.42 | - |
01 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.57 | - |
28 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.98 | - |
27 mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.73 | - |
26 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.93 | - |
25 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.12 | - |
22 mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.73 | - |
21 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
20 mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.16 | - |
19 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
18 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.78 | - |
15 mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.75 | - |
14 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
13 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.54 | - |
12 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.46 | - |
11 mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.72 | - |
08 mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.20 | - |
07 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
06 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.18 | - |
05 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.32 | - |
04 mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.19 | - |
01 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.74 | - |
29 feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.69 | - |
28 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.43 | - |
27 feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.71 | - |
26 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
23 feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.36 | - |
22 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.41 | - |
21 feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.86 | - |
20 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.94 | - |
16 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
15 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | - |
14 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
13 feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.81 | - |
12 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.78 | - |
09 feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.30 | - |
08 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
07 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.49 | - |
06 feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | - |
05 feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | - |
02 feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.56 | - |
01 feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | - |
31 ene 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.87 | - |
30 ene 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.17 | - |
29 ene 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | - |
26 ene 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | - |
25 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | - |
24 ene 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.00 | - |
23 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.06 | - |
22 ene 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | - |
19 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.58 | - |
18 ene 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.53 | - |
17 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.42 | - |
16 ene 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | - |
12 ene 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.51 | - |
11 ene 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.06 | - |
10 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.20 | - |
09 ene 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.66 | - |
08 ene 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.10 | - |
05 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.05 | - |
04 ene 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
03 ene 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | - |
02 ene 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.47 | - |
29 dic 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 44.94 | - |
28 dic 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | - |
27 dic 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.43 | - |
26 dic 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.47 | - |
22 dic 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.18 | - |
*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. |