Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
06 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
03 may 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
02 may 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
01 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
30 abr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
29 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
26 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
25 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
24 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
23 abr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
22 abr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
19 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
18 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
17 abr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
16 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
15 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
12 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
11 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
10 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
09 abr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
08 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
05 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
04 abr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
03 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
02 abr 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
01 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
28 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
27 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
26 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
25 mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
22 mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
21 mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
20 mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
19 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
18 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
15 mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
14 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
13 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
12 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
11 mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
08 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
07 mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
06 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
05 mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
04 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
01 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
29 feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
28 feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
27 feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
26 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
23 feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
22 feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
21 feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
20 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
16 feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
15 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
14 feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
13 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
12 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
09 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
08 feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
07 feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
06 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
05 feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
02 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
01 feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
31 ene 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
30 ene 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
29 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
26 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
25 ene 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
24 ene 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
23 ene 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
22 ene 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
19 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
18 ene 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
17 ene 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
16 ene 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
12 ene 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
11 ene 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
10 ene 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
09 ene 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
08 ene 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
05 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
04 ene 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
03 ene 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
02 ene 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
29 dic 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
28 dic 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
27 dic 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
26 dic 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
22 dic 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
21 dic 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
21 dic 2023 | 0.214 Dividendo | |||||
20 dic 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.25 | - |
19 dic 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 44.83 | - |
18 dic 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.95 | - |
15 dic 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.03 | - |
*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. |