Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
01 may 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
30 abr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
29 abr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
26 abr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
25 abr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
24 abr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
23 abr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
22 abr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
19 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
18 abr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
17 abr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
16 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
15 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
12 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
11 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
10 abr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
09 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
08 abr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
05 abr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
04 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
03 abr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
02 abr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
01 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
28 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
27 mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
26 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
25 mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
22 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
21 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
20 mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
19 mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
18 mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
15 mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
14 mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
13 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
13 mar 2024 | 0.091 Dividendo | |||||
12 mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.22 | - |
11 mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.77 | - |
08 mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.90 | - |
07 mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.24 | - |
06 mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.55 | - |
05 mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.30 | - |
04 mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.98 | - |
01 mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.99 | - |
29 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.42 | - |
28 feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.14 | - |
27 feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.22 | - |
26 feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.10 | - |
23 feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.24 | - |
22 feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.17 | - |
21 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.19 | - |
20 feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.09 | - |
16 feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.33 | - |
15 feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.60 | - |
14 feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.22 | - |
13 feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.66 | - |
12 feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.36 | - |
09 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.39 | - |
08 feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | - |
07 feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.13 | - |
06 feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.75 | - |
05 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.61 | - |
02 feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.89 | - |
01 feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.32 | - |
31 ene 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.72 | - |
30 ene 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.44 | - |
29 ene 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.48 | - |
26 ene 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.04 | - |
25 ene 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.13 | - |
24 ene 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.85 | - |
23 ene 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.78 | - |
22 ene 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.70 | - |
19 ene 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.67 | - |
18 ene 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.05 | - |
17 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.57 | - |
16 ene 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.88 | - |
12 ene 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.17 | - |
11 ene 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.10 | - |
10 ene 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.06 | - |
09 ene 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.80 | - |
08 ene 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
05 ene 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.26 | - |
04 ene 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.17 | - |
03 ene 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.22 | - |
02 ene 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.65 | - |
29 dic 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.11 | - |
28 dic 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.26 | - |
27 dic 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.24 | - |
26 dic 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.14 | - |
22 dic 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.90 | - |
21 dic 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.78 | - |
20 dic 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.16 | - |
19 dic 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
18 dic 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.52 | - |
15 dic 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.32 | - |
14 dic 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.29 | - |
13 dic 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.09 | - |
13 dic 2023 | 0.204 Dividendo | |||||
*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. |