Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
25 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
24 abr 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 39.15 | 4,200 |
23 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 100 |
22 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 400 |
19 abr 2024 | 39.61 | 39.64 | 39.60 | 39.60 | 39.60 | 1,500 |
18 abr 2024 | 40.25 | 40.25 | 39.71 | 40.24 | 40.24 | 700 |
17 abr 2024 | 40.25 | 40.26 | 40.25 | 40.25 | 40.25 | 1,200 |
16 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 500 |
15 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,100 |
12 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
11 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 200 |
10 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 500 |
09 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
08 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 700 |
05 abr 2024 | 40.25 | 40.69 | 40.20 | 40.69 | 40.69 | 700 |
04 abr 2024 | 40.20 | 40.21 | 40.20 | 40.21 | 40.21 | 700 |
03 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 300 |
02 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 500 |
01 abr 2024 | 40.15 | 40.60 | 40.15 | 40.60 | 40.60 | 600 |
28 mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 300 |
27 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
26 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
25 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
22 mar 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.78 | 400 |
21 mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 600 |
20 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
19 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 300 |
18 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 400 |
15 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 500 |
14 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
13 mar 2024 | 39.66 | 39.70 | 39.66 | 39.70 | 39.70 | 1,300 |
12 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
11 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
08 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 200 |
07 mar 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.65 | 400 |
06 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
05 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
04 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 300 |
01 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
29 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
28 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 300 |
27 feb 2024 | 40.31 | 40.31 | 40.11 | 40.11 | 40.11 | 600 |
26 feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 600 |
23 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 200 |
22 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
21 feb 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 1,100 |
20 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 400 |
16 feb 2024 | 39.45 | 39.45 | 39.43 | 39.43 | 39.43 | 900 |
15 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 400 |
14 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
13 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 400 |
12 feb 2024 | 39.12 | 39.12 | 39.10 | 39.10 | 39.10 | 300 |
09 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 200 |
08 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
07 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
06 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
06 feb 2024 | 0.19 Dividendo | |||||
05 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
02 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
01 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 1,700 |
31 ene 2024 | 39.37 | 39.41 | 39.36 | 39.37 | 39.18 | 800 |
30 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.17 | 200 |
29 ene 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.22 | 200 |
26 ene 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 39.70 | 2,100 |
25 ene 2024 | 39.50 | 40.01 | 39.50 | 39.63 | 39.44 | 2,300 |
24 ene 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 39.13 | 800 |
23 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | - |
22 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 300 |
19 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 200 |
18 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
17 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
16 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
12 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 500 |
11 ene 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.12 | 400 |
10 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
09 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
08 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
05 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
04 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
03 ene 2024 | 39.79 | 39.79 | 39.00 | 39.00 | 38.81 | 600 |
02 ene 2024 | 39.00 | 39.21 | 39.00 | 39.21 | 39.02 | 600 |
29 dic 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 500 |
28 dic 2023 | 38.61 | 39.49 | 38.61 | 39.49 | 39.30 | 400 |
27 dic 2023 | 38.54 | 38.70 | 38.50 | 38.50 | 38.31 | 1,900 |
26 dic 2023 | 38.53 | 39.25 | 38.51 | 39.25 | 39.06 | 1,300 |
22 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.23 | 1,200 |
21 dic 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 40.24 | 200 |
20 dic 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.65 | 200 |
19 dic 2023 | 38.51 | 40.00 | 38.51 | 39.86 | 39.67 | 2,600 |
18 dic 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - |
15 dic 2023 | 38.29 | 38.50 | 38.29 | 38.50 | 38.31 | 400 |
14 dic 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | - |
13 dic 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | 500 |
12 dic 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.67 | 200 |
11 dic 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.77 | 400 |
08 dic 2023 | 36.10 | 37.40 | 36.10 | 37.40 | 37.22 | 8,400 |
07 dic 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | - |
06 dic 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 36.09 | 800 |
05 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 1,500 |
*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. |