Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
03 may 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
02 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
01 may 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
30 abr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
29 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
26 abr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
25 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
24 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
23 abr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
22 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
19 abr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
18 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
17 abr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
16 abr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 abr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
12 abr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
11 abr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
10 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
09 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
08 abr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
05 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
04 abr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
03 abr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
02 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
01 abr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
28 mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
27 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
26 mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
25 mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
22 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
21 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
19 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
18 mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
15 mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
14 mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
13 mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
12 mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
11 mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
08 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
07 mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
06 mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
05 mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
04 mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
01 mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
29 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
28 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
27 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
26 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
23 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
22 feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
21 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
20 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
16 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
14 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
13 feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
12 feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
09 feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
08 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
07 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
06 feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
05 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
02 feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
01 feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
31 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
30 ene 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
29 ene 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
26 ene 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
25 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
24 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
23 ene 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
22 ene 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
19 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
18 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
17 ene 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
16 ene 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
12 ene 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
11 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
10 ene 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
09 ene 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
08 ene 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
05 ene 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
04 ene 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
03 ene 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
02 ene 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
29 dic 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
28 dic 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
27 dic 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
26 dic 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
22 dic 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
21 dic 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
21 dic 2023 | 0.229 Dividendo | |||||
21 dic 2023 | 1.698 Ganancias de capital | |||||
20 dic 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 48.21 | - |
19 dic 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 48.92 | - |
18 dic 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 48.64 | - |
15 dic 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.41 | - |
14 dic 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.41 | - |
*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. |