Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
01 may 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
30 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
29 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
26 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
25 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
24 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
23 abr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
22 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
19 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
18 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
17 abr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
16 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
15 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
12 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
11 abr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
10 abr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
09 abr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
08 abr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
05 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
04 abr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
03 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
02 abr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
01 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
28 mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
27 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
26 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
25 mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
22 mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
21 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
20 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
19 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
18 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
15 mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
14 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
13 mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
12 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
11 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
08 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
07 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
06 mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
05 mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
04 mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
01 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
29 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
28 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
27 feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
26 feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
23 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
22 feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
21 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
20 feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
16 feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
15 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
14 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
13 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
12 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
09 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
08 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
07 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
06 feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
05 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
02 feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
01 feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
31 ene 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
30 ene 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
29 ene 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
26 ene 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
25 ene 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
24 ene 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
23 ene 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
22 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
19 ene 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
18 ene 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
17 ene 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
16 ene 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
12 ene 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
11 ene 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
10 ene 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
09 ene 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
08 ene 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
05 ene 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
04 ene 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
03 ene 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
02 ene 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
29 dic 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
28 dic 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
27 dic 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
26 dic 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
22 dic 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
21 dic 2023 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
21 dic 2023 | 0.258 Dividendo | |||||
21 dic 2023 | 1.454 Ganancias de capital | |||||
20 dic 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 40.43 | - |
19 dic 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 40.99 | - |
18 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 40.77 | - |
15 dic 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 40.65 | - |
14 dic 2023 | 42.44 | 42.44 | 42.44 | 42.44 | 40.72 | - |
*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. |