Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
24 abr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
23 abr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
22 abr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
19 abr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
18 abr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
17 abr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
16 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
15 abr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
12 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
11 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
10 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
09 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
08 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
05 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
04 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
03 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
02 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
01 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
28 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
27 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
26 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
25 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
22 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
21 mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
20 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
19 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
18 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
15 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
14 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
13 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
12 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
11 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
08 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
07 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
06 mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
05 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
04 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
01 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
29 feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
28 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
27 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
26 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
23 feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
22 feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
21 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
16 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
15 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
14 feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
13 feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
12 feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
09 feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
08 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
07 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
06 feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
05 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
02 feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
01 feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
31 ene 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
30 ene 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
29 ene 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
26 ene 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
25 ene 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
24 ene 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
23 ene 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
22 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
19 ene 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
18 ene 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
17 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
16 ene 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
12 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
11 ene 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
10 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
09 ene 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 ene 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
05 ene 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
04 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
03 ene 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
02 ene 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
29 dic 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
28 dic 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
27 dic 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
26 dic 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
22 dic 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
21 dic 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
20 dic 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
19 dic 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
18 dic 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
15 dic 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
14 dic 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
14 dic 2023 | 0.639 Dividendo | |||||
13 dic 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.50 | - |
12 dic 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.10 | - |
11 dic 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.26 | - |
08 dic 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.12 | - |
07 dic 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 39.96 | - |
06 dic 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 39.85 | - |
05 dic 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 39.76 | - |
04 dic 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 39.97 | - |
*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. |