Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 44.88 | 45.01 | 44.26 | 44.26 | 44.26 | - |
09 may 2024 | 43.96 | 44.90 | 43.95 | 44.88 | 44.88 | - |
08 may 2024 | 43.62 | 44.06 | 43.56 | 44.06 | 44.06 | - |
07 may 2024 | 43.69 | 44.22 | 43.69 | 44.04 | 44.04 | - |
06 may 2024 | 42.42 | 43.85 | 42.42 | 43.85 | 43.85 | - |
03 may 2024 | 40.76 | 42.03 | 40.76 | 41.93 | 41.93 | - |
02 may 2024 | 40.58 | 41.04 | 40.40 | 40.97 | 40.97 | - |
30 abr 2024 | 42.98 | 42.98 | 42.40 | 42.40 | 42.40 | - |
29 abr 2024 | 42.72 | 42.92 | 42.72 | 42.92 | 42.92 | - |
26 abr 2024 | 42.67 | 43.19 | 41.90 | 43.19 | 43.19 | - |
25 abr 2024 | 42.17 | 42.17 | 41.08 | 41.71 | 41.71 | - |
24 abr 2024 | 41.92 | 42.12 | 41.90 | 42.08 | 42.08 | - |
23 abr 2024 | 40.95 | 42.45 | 40.84 | 42.45 | 42.45 | - |
22 abr 2024 | 41.06 | 41.46 | 41.06 | 41.46 | 41.46 | - |
19 abr 2024 | 40.67 | 41.12 | 40.67 | 41.12 | 41.12 | - |
18 abr 2024 | 40.31 | 41.27 | 40.23 | 41.27 | 41.27 | - |
17 abr 2024 | 40.85 | 40.93 | 40.47 | 40.47 | 40.47 | - |
16 abr 2024 | 41.63 | 41.68 | 40.90 | 40.90 | 40.90 | - |
15 abr 2024 | 42.27 | 42.90 | 42.17 | 42.17 | 42.17 | - |
12 abr 2024 | 42.88 | 43.10 | 42.26 | 42.26 | 42.26 | - |
11 abr 2024 | 41.92 | 42.94 | 41.84 | 42.94 | 42.94 | - |
10 abr 2024 | 42.22 | 42.40 | 42.17 | 42.17 | 42.17 | - |
09 abr 2024 | 42.73 | 42.90 | 42.05 | 42.90 | 42.90 | - |
08 abr 2024 | 41.62 | 43.50 | 41.62 | 43.50 | 43.50 | - |
05 abr 2024 | 41.48 | 41.80 | 41.46 | 41.78 | 41.78 | - |
04 abr 2024 | 42.60 | 42.78 | 42.35 | 42.35 | 42.35 | - |
03 abr 2024 | 44.38 | 44.43 | 43.19 | 43.19 | 43.19 | - |
02 abr 2024 | 46.40 | 46.40 | 44.88 | 44.88 | 44.88 | - |
28 mar 2024 | 45.40 | 46.00 | 45.40 | 45.80 | 45.80 | - |
27 mar 2024 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | - |
26 mar 2024 | 43.00 | 44.20 | 43.00 | 43.80 | 43.80 | - |
25 mar 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | - |
22 mar 2024 | 44.20 | 44.40 | 42.80 | 42.80 | 42.80 | - |
21 mar 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - |
20 mar 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | - |
19 mar 2024 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | - |
18 mar 2024 | 41.60 | 42.60 | 41.60 | 42.20 | 42.20 | - |
15 mar 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | - |
14 mar 2024 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - |
13 mar 2024 | 41.40 | 41.60 | 41.40 | 41.40 | 41.40 | - |
12 mar 2024 | 41.20 | 41.80 | 41.20 | 41.40 | 41.40 | - |
11 mar 2024 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | - |
08 mar 2024 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | - |
07 mar 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | - |
06 mar 2024 | 41.20 | 41.40 | 40.60 | 40.60 | 40.60 | - |
05 mar 2024 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | - |
04 mar 2024 | 41.60 | 42.80 | 41.60 | 41.80 | 41.80 | - |
01 mar 2024 | 42.00 | 43.20 | 41.80 | 42.00 | 42.00 | - |
29 feb 2024 | 44.20 | 44.20 | 41.80 | 42.00 | 42.00 | - |
28 feb 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | - |
27 feb 2024 | 42.40 | 43.40 | 42.40 | 43.00 | 43.00 | - |
26 feb 2024 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | - |
23 feb 2024 | 42.80 | 43.40 | 42.60 | 43.40 | 43.40 | - |
22 feb 2024 | 42.40 | 43.00 | 42.40 | 42.60 | 42.60 | - |
22 feb 2024 | 0.2 Dividendo | |||||
21 feb 2024 | 43.40 | 43.40 | 42.60 | 42.60 | 42.40 | - |
20 feb 2024 | 41.80 | 43.40 | 41.40 | 43.40 | 43.20 | - |
19 feb 2024 | 41.80 | 42.00 | 41.80 | 41.80 | 41.60 | - |
16 feb 2024 | 41.80 | 42.40 | 41.80 | 41.80 | 41.60 | - |
15 feb 2024 | 40.60 | 41.60 | 40.60 | 41.60 | 41.40 | - |
14 feb 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 40.01 | - |
13 feb 2024 | 41.00 | 41.00 | 40.40 | 40.40 | 40.21 | - |
12 feb 2024 | 41.00 | 41.20 | 40.80 | 40.80 | 40.61 | - |
09 feb 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.81 | - |
08 feb 2024 | 40.40 | 40.80 | 40.40 | 40.80 | 40.61 | - |
07 feb 2024 | 39.60 | 40.40 | 39.60 | 40.40 | 40.21 | - |
06 feb 2024 | 39.40 | 39.80 | 39.00 | 39.80 | 39.61 | - |
05 feb 2024 | 39.80 | 40.00 | 39.20 | 39.40 | 39.22 | - |
02 feb 2024 | 39.60 | 39.80 | 39.40 | 39.80 | 39.61 | - |
01 feb 2024 | 39.20 | 39.40 | 39.00 | 39.00 | 38.82 | - |
31 ene 2024 | 40.00 | 40.20 | 39.80 | 39.80 | 39.61 | - |
30 ene 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.61 | - |
29 ene 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 39.02 | - |
26 ene 2024 | 38.00 | 38.80 | 37.80 | 38.80 | 38.62 | - |
25 ene 2024 | 37.60 | 38.20 | 37.40 | 38.20 | 38.02 | - |
24 ene 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 37.22 | - |
23 ene 2024 | 38.00 | 38.40 | 37.80 | 37.80 | 37.62 | - |
22 ene 2024 | 38.60 | 38.80 | 38.60 | 38.60 | 38.42 | - |
19 ene 2024 | 38.60 | 38.80 | 38.60 | 38.60 | 38.42 | - |
18 ene 2024 | 38.80 | 39.00 | 38.60 | 38.60 | 38.42 | - |
17 ene 2024 | 39.20 | 39.20 | 38.80 | 38.80 | 38.62 | - |
16 ene 2024 | 38.20 | 39.20 | 38.00 | 39.20 | 39.02 | - |
15 ene 2024 | 38.20 | 38.40 | 38.20 | 38.20 | 38.02 | - |
12 ene 2024 | 38.80 | 39.00 | 38.60 | 38.60 | 38.42 | - |
11 ene 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 38.82 | - |
10 ene 2024 | 40.80 | 40.80 | 40.00 | 40.00 | 39.81 | - |
09 ene 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 40.81 | - |
08 ene 2024 | 40.20 | 41.20 | 40.20 | 41.20 | 41.01 | - |
05 ene 2024 | 39.40 | 40.60 | 39.20 | 40.60 | 40.41 | - |
04 ene 2024 | 38.80 | 39.20 | 38.60 | 39.00 | 38.82 | - |
03 ene 2024 | 40.40 | 40.40 | 38.80 | 39.80 | 39.61 | - |
02 ene 2024 | 38.80 | 40.40 | 38.40 | 40.40 | 40.21 | - |
29 dic 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.42 | - |
28 dic 2023 | 38.00 | 38.60 | 38.00 | 38.60 | 38.42 | - |
27 dic 2023 | 38.20 | 38.40 | 38.00 | 38.00 | 37.82 | - |
22 dic 2023 | 39.00 | 39.20 | 38.60 | 38.80 | 38.62 | - |
21 dic 2023 | 38.20 | 39.00 | 38.20 | 39.00 | 38.82 | - |
20 dic 2023 | 38.40 | 39.00 | 38.40 | 39.00 | 38.82 | - |
19 dic 2023 | 37.60 | 38.20 | 37.60 | 38.20 | 38.02 | - |
18 dic 2023 | 37.40 | 37.80 | 37.40 | 37.80 | 37.62 | - |
*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. |