Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
30 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
29 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
26 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
25 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
24 abr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
23 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
22 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
19 abr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
18 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
17 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
16 abr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
15 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
12 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
11 abr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
10 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
09 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
08 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
05 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
04 abr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
03 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
02 abr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
01 abr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
28 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
27 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
26 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
25 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
22 mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
21 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
20 mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
19 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
18 mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
15 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
14 mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
13 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
12 mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
11 mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
08 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
06 mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
05 mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
04 mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
01 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
29 feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
28 feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
27 feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
26 feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
23 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
21 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
20 feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
16 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
15 feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
14 feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
13 feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
12 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
09 feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
08 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
07 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
06 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
05 feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
02 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
01 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
31 ene 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
30 ene 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
29 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
26 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
25 ene 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
24 ene 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
23 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
22 ene 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
19 ene 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
18 ene 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
17 ene 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
16 ene 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
12 ene 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
11 ene 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
10 ene 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
09 ene 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
08 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
05 ene 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
04 ene 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
03 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
02 ene 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
29 dic 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
28 dic 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
27 dic 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
26 dic 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
22 dic 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
21 dic 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
20 dic 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
19 dic 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
18 dic 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
15 dic 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 0.119 Ganancias de capital | |||||
14 dic 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.59 | - |
13 dic 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 40.95 | - |
12 dic 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.88 | - |
11 dic 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 39.98 | - |
*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. |