Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 42.03 | 42.29 | 41.95 | 41.95 | 41.95 | 65,200 |
17 may 2024 | 42.21 | 42.21 | 41.99 | 42.06 | 42.06 | 81,700 |
16 may 2024 | 42.24 | 42.29 | 42.08 | 42.19 | 42.19 | 93,000 |
15 may 2024 | 42.61 | 42.63 | 42.11 | 42.23 | 42.23 | 80,500 |
14 may 2024 | 42.23 | 42.39 | 42.00 | 42.23 | 42.23 | 73,200 |
13 may 2024 | 41.66 | 42.01 | 41.61 | 41.61 | 41.61 | 81,700 |
10 may 2024 | 41.57 | 41.60 | 41.06 | 41.30 | 41.30 | 67,500 |
09 may 2024 | 41.04 | 41.48 | 40.92 | 41.48 | 41.48 | 89,800 |
08 may 2024 | 40.64 | 41.01 | 40.64 | 40.94 | 40.94 | 88,400 |
07 may 2024 | 41.17 | 41.47 | 41.10 | 41.10 | 41.10 | 83,000 |
06 may 2024 | 40.96 | 41.19 | 40.95 | 41.14 | 41.14 | 90,200 |
03 may 2024 | 41.04 | 41.24 | 40.54 | 40.68 | 40.68 | 102,300 |
02 may 2024 | 40.25 | 40.47 | 39.87 | 40.46 | 40.46 | 109,900 |
01 may 2024 | 39.84 | 40.50 | 39.61 | 39.73 | 39.73 | 67,900 |
30 abr 2024 | 40.30 | 40.36 | 39.76 | 39.76 | 39.76 | 102,200 |
29 abr 2024 | 40.54 | 40.79 | 40.52 | 40.73 | 40.73 | 109,100 |
26 abr 2024 | 40.18 | 40.51 | 40.09 | 40.42 | 40.42 | 93,900 |
25 abr 2024 | 40.03 | 40.25 | 39.69 | 40.19 | 40.19 | 99,700 |
24 abr 2024 | 40.60 | 40.62 | 40.20 | 40.51 | 40.51 | 191,600 |
23 abr 2024 | 39.90 | 40.82 | 39.86 | 40.73 | 40.73 | 135,400 |
22 abr 2024 | 39.78 | 40.22 | 39.56 | 39.92 | 39.92 | 213,800 |
19 abr 2024 | 39.14 | 39.73 | 39.08 | 39.67 | 39.67 | 136,300 |
18 abr 2024 | 39.29 | 39.75 | 39.14 | 39.25 | 39.25 | 360,100 |
17 abr 2024 | 39.70 | 39.77 | 39.10 | 39.16 | 39.16 | 156,900 |
16 abr 2024 | 39.46 | 39.59 | 39.09 | 39.41 | 39.41 | 142,700 |
15 abr 2024 | 40.21 | 40.49 | 39.52 | 39.71 | 39.71 | 167,500 |
12 abr 2024 | 40.58 | 40.70 | 39.94 | 40.06 | 40.06 | 143,500 |
11 abr 2024 | 40.81 | 40.88 | 40.35 | 40.77 | 40.77 | 150,800 |
10 abr 2024 | 40.81 | 41.04 | 40.34 | 40.58 | 40.58 | 220,000 |
09 abr 2024 | 41.76 | 41.95 | 41.52 | 41.84 | 41.84 | 140,700 |
08 abr 2024 | 41.70 | 41.87 | 41.56 | 41.70 | 41.70 | 120,900 |
05 abr 2024 | 41.26 | 41.57 | 41.17 | 41.37 | 41.37 | 125,100 |
04 abr 2024 | 42.22 | 42.31 | 41.24 | 41.36 | 41.36 | 145,500 |
03 abr 2024 | 41.48 | 41.88 | 41.43 | 41.76 | 41.76 | 201,000 |
02 abr 2024 | 41.93 | 41.93 | 41.35 | 41.51 | 41.51 | 146,100 |
01 abr 2024 | 42.82 | 42.82 | 42.30 | 42.30 | 42.30 | 245,600 |
28 mar 2024 | 42.70 | 43.02 | 42.55 | 42.81 | 42.81 | 150,700 |
27 mar 2024 | 41.80 | 42.65 | 41.80 | 42.65 | 42.65 | 102,700 |
26 mar 2024 | 41.79 | 41.88 | 41.45 | 41.45 | 41.45 | 120,500 |
25 mar 2024 | 41.73 | 41.95 | 41.53 | 41.53 | 41.53 | 134,400 |
22 mar 2024 | 42.21 | 42.31 | 41.58 | 41.59 | 41.59 | 126,800 |
21 mar 2024 | 41.87 | 42.27 | 41.70 | 42.12 | 42.12 | 137,200 |
20 mar 2024 | 40.76 | 41.83 | 40.58 | 41.68 | 41.68 | 216,300 |
19 mar 2024 | 40.35 | 40.89 | 40.35 | 40.85 | 40.85 | 235,400 |
18 mar 2024 | 40.68 | 40.82 | 40.35 | 40.49 | 40.49 | 125,900 |
18 mar 2024 | 0.13 Dividendo | |||||
15 mar 2024 | 40.49 | 40.91 | 40.49 | 40.81 | 40.68 | 163,300 |
14 mar 2024 | 41.07 | 41.07 | 40.25 | 40.56 | 40.43 | 102,200 |
13 mar 2024 | 41.01 | 41.45 | 40.96 | 41.22 | 41.09 | 97,900 |
12 mar 2024 | 41.14 | 41.24 | 40.71 | 40.94 | 40.81 | 110,200 |
11 mar 2024 | 41.21 | 41.37 | 40.84 | 41.09 | 40.96 | 108,500 |
08 mar 2024 | 41.70 | 41.94 | 41.18 | 41.32 | 41.19 | 132,200 |
07 mar 2024 | 41.29 | 41.49 | 41.23 | 41.34 | 41.21 | 174,300 |
06 mar 2024 | 41.57 | 41.57 | 40.75 | 40.93 | 40.80 | 136,000 |
05 mar 2024 | 41.17 | 41.60 | 41.10 | 41.22 | 41.09 | 234,800 |
04 mar 2024 | 41.80 | 41.89 | 41.34 | 41.41 | 41.28 | 138,300 |
01 mar 2024 | 41.66 | 41.80 | 41.23 | 41.68 | 41.55 | 251,200 |
29 feb 2024 | 41.69 | 41.90 | 41.34 | 41.58 | 41.45 | 222,000 |
28 feb 2024 | 41.26 | 41.54 | 41.02 | 41.17 | 41.04 | 189,700 |
27 feb 2024 | 41.33 | 41.59 | 41.27 | 41.52 | 41.39 | 166,000 |
26 feb 2024 | 41.04 | 41.24 | 40.80 | 41.00 | 40.87 | 87,600 |
23 feb 2024 | 40.88 | 41.28 | 40.72 | 41.02 | 40.89 | 363,000 |
22 feb 2024 | 40.78 | 40.89 | 40.56 | 40.81 | 40.68 | 162,200 |
21 feb 2024 | 40.70 | 40.86 | 40.41 | 40.71 | 40.58 | 159,600 |
20 feb 2024 | 40.85 | 41.11 | 40.78 | 40.91 | 40.78 | 480,200 |
16 feb 2024 | 41.44 | 41.77 | 41.20 | 41.31 | 41.18 | 155,400 |
15 feb 2024 | 41.32 | 41.98 | 41.30 | 41.96 | 41.83 | 185,300 |
14 feb 2024 | 40.80 | 41.10 | 40.38 | 40.99 | 40.86 | 151,300 |
13 feb 2024 | 40.52 | 40.71 | 39.95 | 40.27 | 40.14 | 126,300 |
12 feb 2024 | 40.94 | 41.88 | 40.94 | 41.71 | 41.58 | 214,400 |
09 feb 2024 | 40.38 | 40.80 | 40.11 | 40.79 | 40.66 | 175,500 |
08 feb 2024 | 39.79 | 40.38 | 39.60 | 40.38 | 40.25 | 216,100 |
07 feb 2024 | 40.05 | 40.05 | 39.62 | 39.82 | 39.69 | 166,000 |
06 feb 2024 | 39.49 | 40.01 | 39.34 | 39.89 | 39.76 | 201,700 |
05 feb 2024 | 39.79 | 39.79 | 39.18 | 39.54 | 39.41 | 214,800 |
02 feb 2024 | 40.02 | 40.42 | 39.72 | 40.19 | 40.06 | 177,400 |
01 feb 2024 | 40.06 | 40.41 | 39.48 | 40.40 | 40.27 | 296,500 |
31 ene 2024 | 40.65 | 40.91 | 39.68 | 39.77 | 39.64 | 243,400 |
30 ene 2024 | 40.63 | 40.87 | 40.54 | 40.76 | 40.63 | 135,500 |
29 ene 2024 | 40.52 | 40.86 | 40.16 | 40.81 | 40.68 | 206,600 |
26 ene 2024 | 40.46 | 40.70 | 40.36 | 40.49 | 40.36 | 300,800 |
25 ene 2024 | 40.27 | 40.52 | 39.89 | 40.30 | 40.17 | 104,100 |
24 ene 2024 | 40.48 | 40.48 | 39.62 | 39.71 | 39.58 | 119,200 |
23 ene 2024 | 40.58 | 40.76 | 39.89 | 40.05 | 39.92 | 106,100 |
22 ene 2024 | 39.64 | 40.22 | 39.64 | 40.17 | 40.04 | 199,000 |
19 ene 2024 | 39.22 | 39.37 | 38.66 | 39.29 | 39.16 | 159,200 |
18 ene 2024 | 38.91 | 39.00 | 38.48 | 38.97 | 38.85 | 100,100 |
17 ene 2024 | 38.57 | 38.84 | 38.35 | 38.56 | 38.44 | 170,800 |
16 ene 2024 | 39.24 | 39.33 | 38.96 | 39.10 | 38.98 | 127,600 |
12 ene 2024 | 40.25 | 40.35 | 39.46 | 39.63 | 39.50 | 276,500 |
11 ene 2024 | 39.96 | 39.96 | 39.36 | 39.77 | 39.64 | 322,600 |
10 ene 2024 | 39.94 | 40.11 | 39.59 | 40.09 | 39.96 | 140,800 |
09 ene 2024 | 40.09 | 40.13 | 39.80 | 39.98 | 39.85 | 130,900 |
08 ene 2024 | 39.96 | 40.52 | 39.72 | 40.48 | 40.35 | 121,100 |
05 ene 2024 | 39.73 | 40.55 | 39.73 | 39.95 | 39.82 | 180,000 |
04 ene 2024 | 40.21 | 40.29 | 39.95 | 39.95 | 39.82 | 170,200 |
03 ene 2024 | 41.01 | 41.01 | 40.07 | 40.17 | 40.04 | 327,400 |
02 ene 2024 | 41.18 | 41.76 | 41.03 | 41.37 | 41.24 | 601,000 |
29 dic 2023 | 41.87 | 42.02 | 41.41 | 41.43 | 41.30 | 123,500 |
28 dic 2023 | 41.94 | 42.10 | 41.79 | 41.97 | 41.84 | 178,800 |
*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. |