Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
01 may 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
30 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
29 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
26 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
25 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
24 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
23 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
22 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
19 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
18 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
17 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
16 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
15 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
12 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
11 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
10 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
09 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
08 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
05 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
04 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
03 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
02 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
01 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
28 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
27 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
26 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
25 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
22 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
21 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
20 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
19 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
18 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
15 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
14 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
13 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
12 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
11 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
08 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
07 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
06 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
05 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
04 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
01 mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
29 feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
28 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
27 feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
26 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
23 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
22 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
21 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
20 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
16 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
15 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
14 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
13 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
12 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
09 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
08 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
07 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
06 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
05 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
02 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
01 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
31 ene 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
30 ene 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
29 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
26 ene 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
25 ene 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
24 ene 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
23 ene 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
22 ene 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
19 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
18 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
17 ene 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
16 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
12 ene 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
11 ene 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
10 ene 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
09 ene 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
08 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
05 ene 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
04 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
03 ene 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
02 ene 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
29 dic 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
28 dic 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
27 dic 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
26 dic 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
22 dic 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
21 dic 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
20 dic 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
19 dic 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
18 dic 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
15 dic 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
14 dic 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
14 dic 2023 | 0.56 Dividendo | |||||
13 dic 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.12 | - |
12 dic 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.04 | - |
*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. |