Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 6,949 |
27 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1,400 |
26 mar 2024 | 33.96 | 34.10 | 33.85 | 34.10 | 34.10 | 900 |
25 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1,100 |
21 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
20 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 200 |
19 mar 2024 | 34.50 | 34.50 | 33.81 | 33.99 | 33.99 | 2,500 |
18 mar 2024 | 34.94 | 34.94 | 34.70 | 34.79 | 34.79 | 1,000 |
15 mar 2024 | 35.60 | 35.60 | 34.34 | 34.34 | 34.34 | 1,900 |
14 mar 2024 | 36.64 | 36.71 | 36.62 | 36.62 | 36.62 | 700 |
13 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 200 |
12 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 300 |
11 mar 2024 | 36.53 | 36.62 | 36.53 | 36.62 | 36.62 | 8,500 |
08 mar 2024 | 38.18 | 38.18 | 37.27 | 37.39 | 37.39 | 1,900 |
07 mar 2024 | 37.99 | 38.36 | 37.99 | 38.36 | 38.36 | 600 |
06 mar 2024 | 36.57 | 37.17 | 36.57 | 37.17 | 37.17 | 2,600 |
05 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
04 mar 2024 | 37.60 | 37.60 | 36.50 | 36.50 | 36.50 | 400 |
01 mar 2024 | 36.72 | 36.83 | 36.72 | 36.83 | 36.83 | 2,700 |
29 feb 2024 | 35.74 | 36.11 | 35.61 | 35.61 | 35.61 | 18,700 |
28 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
27 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 2,000 |
26 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3,300 |
26 feb 2024 | 0.379 Dividendo | |||||
23 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | - |
22 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | 200 |
21 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.01 | 200 |
20 feb 2024 | 35.00 | 35.04 | 35.00 | 35.04 | 34.67 | 200 |
16 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.63 | - |
15 feb 2024 | 36.13 | 36.13 | 36.01 | 36.01 | 35.63 | 1,800 |
14 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.67 | 300 |
13 feb 2024 | 34.87 | 34.91 | 34.52 | 34.52 | 34.16 | 7,200 |
12 feb 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.61 | 1,700 |
09 feb 2024 | 35.74 | 36.25 | 35.74 | 36.21 | 35.83 | 2,100 |
08 feb 2024 | 35.16 | 35.70 | 35.16 | 35.35 | 34.98 | 6,600 |
07 feb 2024 | 34.30 | 34.70 | 34.18 | 34.18 | 33.82 | 7,900 |
06 feb 2024 | 35.88 | 35.88 | 35.82 | 35.87 | 35.49 | 7,700 |
05 feb 2024 | 37.64 | 37.74 | 37.00 | 37.18 | 36.79 | 1,900 |
02 feb 2024 | 36.91 | 36.91 | 36.41 | 36.41 | 36.03 | 900 |
01 feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.19 | - |
31 ene 2024 | 36.76 | 36.76 | 36.58 | 36.58 | 36.19 | 2,200 |
30 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.84 | - |
29 ene 2024 | 36.08 | 36.22 | 36.08 | 36.22 | 35.84 | 400 |
26 ene 2024 | 37.15 | 37.81 | 37.15 | 37.81 | 37.41 | 1,600 |
25 ene 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.29 | 400 |
24 ene 2024 | 37.86 | 38.45 | 37.86 | 38.45 | 38.04 | 3,300 |
23 ene 2024 | 38.00 | 38.14 | 38.00 | 38.14 | 37.74 | 51,200 |
22 ene 2024 | 38.00 | 38.13 | 37.99 | 38.03 | 37.63 | 1,500 |
19 ene 2024 | 37.73 | 37.73 | 37.39 | 37.39 | 37.00 | 400 |
18 ene 2024 | 36.70 | 36.70 | 35.95 | 35.95 | 35.57 | 1,400 |
17 ene 2024 | 35.65 | 35.65 | 35.29 | 35.29 | 34.92 | 18,300 |
16 ene 2024 | 36.35 | 36.49 | 35.95 | 35.95 | 35.57 | 1,100 |
12 ene 2024 | 37.25 | 37.76 | 37.25 | 37.76 | 37.36 | 2,200 |
11 ene 2024 | 37.50 | 38.10 | 37.07 | 37.07 | 36.68 | 1,400 |
10 ene 2024 | 38.00 | 38.00 | 37.69 | 37.69 | 37.29 | 500 |
09 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | - |
08 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | 2,400 |
05 ene 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.03 | 100 |
04 ene 2024 | 37.90 | 38.05 | 37.90 | 38.05 | 37.65 | 300 |
03 ene 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.77 | 200 |
02 ene 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
29 dic 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
28 dic 2023 | 41.37 | 41.87 | 41.37 | 41.64 | 41.20 | 1,500 |
27 dic 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.56 | - |
26 dic 2023 | 40.85 | 42.00 | 40.26 | 42.00 | 41.56 | 4,100 |
22 dic 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 300 |
21 dic 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 200 |
20 dic 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.72 | - |
19 dic 2023 | 41.00 | 41.15 | 41.00 | 41.15 | 40.72 | 2,600 |
18 dic 2023 | 41.68 | 41.68 | 41.01 | 41.01 | 40.58 | 7,700 |
15 dic 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 41.82 | 400 |
14 dic 2023 | 42.41 | 42.41 | 42.37 | 42.37 | 41.92 | 400 |
13 dic 2023 | 40.25 | 40.30 | 40.07 | 40.25 | 39.83 | 900 |
12 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.19 | 500 |
11 dic 2023 | 39.50 | 39.89 | 39.50 | 39.89 | 39.47 | 6,400 |
08 dic 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 38.64 | - |
07 dic 2023 | 39.10 | 39.10 | 39.05 | 39.05 | 38.64 | 1,000 |
06 dic 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | - |
05 dic 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | 2,100 |
04 dic 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 37.90 | - |
01 dic 2023 | 38.85 | 38.85 | 38.30 | 38.30 | 37.90 | 11,400 |
30 nov 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.47 | 400 |
29 nov 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | 16,200 |
28 nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 36.86 | 300 |
27 nov 2023 | 36.75 | 36.75 | 36.74 | 36.74 | 36.35 | 1,500 |
24 nov 2023 | 36.59 | 36.75 | 36.59 | 36.75 | 36.36 | 800 |
22 nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.67 | 100 |
21 nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.67 | - |
20 nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.67 | - |
17 nov 2023 | 36.50 | 37.45 | 35.95 | 37.06 | 36.67 | 2,100 |
16 nov 2023 | 36.25 | 36.45 | 36.25 | 36.41 | 36.03 | 5,200 |
15 nov 2023 | 36.00 | 36.00 | 35.50 | 35.50 | 35.13 | 6,000 |
14 nov 2023 | 32.40 | 32.64 | 32.40 | 32.64 | 32.30 | 800 |
13 nov 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.24 | 100 |
10 nov 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.24 | 200 |
09 nov 2023 | 31.65 | 32.22 | 31.06 | 32.22 | 31.88 | 2,300 |
08 nov 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.44 | 400 |
07 nov 2023 | 31.24 | 31.45 | 31.24 | 31.45 | 31.12 | 2,100 |
06 nov 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.81 | 800 |
*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. |