Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 40.06 | 925,200 |
27 mar 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 39.82 | 989,500 |
26 mar 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 38.50 | 1,273,600 |
25 mar 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 38.75 | 541,800 |
22 mar 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 38.57 | 996,800 |
21 mar 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 39.41 | 1,188,800 |
20 mar 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 38.60 | 1,658,700 |
20 mar 2024 | 0.38 Dividendo | |||||
19 mar 2024 | 37.74 | 38.21 | 37.62 | 38.00 | 37.62 | 1,123,900 |
18 mar 2024 | 37.98 | 38.23 | 37.75 | 37.90 | 37.52 | 1,653,600 |
15 mar 2024 | 37.84 | 38.74 | 37.74 | 37.86 | 37.48 | 4,498,700 |
14 mar 2024 | 38.83 | 39.08 | 37.92 | 38.08 | 37.70 | 1,204,900 |
13 mar 2024 | 39.09 | 39.58 | 38.86 | 39.01 | 38.62 | 1,483,800 |
12 mar 2024 | 39.50 | 39.64 | 38.91 | 39.14 | 38.75 | 1,267,800 |
11 mar 2024 | 39.48 | 39.80 | 39.28 | 39.51 | 39.11 | 1,824,500 |
08 mar 2024 | 40.08 | 40.40 | 39.61 | 39.64 | 39.24 | 1,402,100 |
07 mar 2024 | 40.15 | 40.63 | 39.59 | 39.72 | 39.32 | 1,494,100 |
06 mar 2024 | 39.86 | 40.32 | 38.89 | 39.74 | 39.34 | 1,420,000 |
05 mar 2024 | 38.19 | 40.30 | 38.19 | 39.97 | 39.57 | 1,723,700 |
04 mar 2024 | 38.44 | 39.01 | 38.17 | 38.35 | 37.97 | 1,268,300 |
01 mar 2024 | 37.57 | 37.99 | 36.78 | 37.94 | 37.56 | 1,374,100 |
29 feb 2024 | 37.80 | 38.64 | 37.60 | 37.94 | 37.56 | 1,370,300 |
28 feb 2024 | 37.22 | 37.63 | 37.14 | 37.16 | 36.79 | 817,600 |
27 feb 2024 | 37.55 | 37.98 | 37.24 | 37.56 | 37.18 | 842,400 |
26 feb 2024 | 36.89 | 37.64 | 36.76 | 37.26 | 36.89 | 1,577,000 |
23 feb 2024 | 37.15 | 37.43 | 36.82 | 37.09 | 36.72 | 788,100 |
22 feb 2024 | 37.11 | 37.75 | 36.90 | 37.20 | 36.83 | 921,200 |
21 feb 2024 | 36.73 | 37.09 | 36.30 | 37.04 | 36.67 | 1,411,200 |
20 feb 2024 | 36.14 | 37.35 | 36.14 | 37.10 | 36.73 | 1,670,800 |
16 feb 2024 | 36.14 | 37.14 | 35.99 | 36.70 | 36.33 | 1,426,300 |
15 feb 2024 | 36.40 | 37.33 | 36.40 | 36.72 | 36.35 | 1,648,700 |
14 feb 2024 | 35.81 | 36.19 | 35.39 | 36.15 | 35.79 | 1,356,600 |
13 feb 2024 | 35.79 | 36.01 | 34.56 | 35.30 | 34.95 | 1,992,500 |
12 feb 2024 | 35.91 | 37.49 | 35.91 | 37.07 | 36.70 | 1,481,000 |
09 feb 2024 | 35.27 | 36.00 | 34.88 | 35.97 | 35.61 | 1,161,200 |
08 feb 2024 | 34.97 | 35.44 | 34.89 | 35.33 | 34.98 | 694,800 |
07 feb 2024 | 35.51 | 35.64 | 34.28 | 35.24 | 34.89 | 1,364,900 |
06 feb 2024 | 35.48 | 36.00 | 35.14 | 35.35 | 35.00 | 1,351,100 |
05 feb 2024 | 35.89 | 35.89 | 35.20 | 35.51 | 35.15 | 1,428,100 |
02 feb 2024 | 35.03 | 36.45 | 35.03 | 36.30 | 35.94 | 1,855,300 |
01 feb 2024 | 37.84 | 37.93 | 34.87 | 36.00 | 35.64 | 3,075,700 |
31 ene 2024 | 38.00 | 38.83 | 37.59 | 37.66 | 37.28 | 1,679,900 |
30 ene 2024 | 39.48 | 39.84 | 39.36 | 39.38 | 38.99 | 1,395,200 |
29 ene 2024 | 38.83 | 39.64 | 38.40 | 39.61 | 39.21 | 1,374,400 |
26 ene 2024 | 39.00 | 39.47 | 38.69 | 38.79 | 38.40 | 1,326,500 |
25 ene 2024 | 38.93 | 39.15 | 38.31 | 38.95 | 38.56 | 3,022,800 |
24 ene 2024 | 38.51 | 38.97 | 38.33 | 38.65 | 38.26 | 1,380,700 |
23 ene 2024 | 38.74 | 38.85 | 38.02 | 38.14 | 37.76 | 1,136,400 |
22 ene 2024 | 37.93 | 38.50 | 37.80 | 38.43 | 38.05 | 1,120,100 |
19 ene 2024 | 36.87 | 37.64 | 36.45 | 37.63 | 37.25 | 1,383,300 |
18 ene 2024 | 35.37 | 37.06 | 35.23 | 36.71 | 36.34 | 2,733,400 |
17 ene 2024 | 35.00 | 35.57 | 34.68 | 35.09 | 34.74 | 1,374,200 |
16 ene 2024 | 35.37 | 35.82 | 34.91 | 35.45 | 35.10 | 1,200,300 |
12 ene 2024 | 36.88 | 36.99 | 35.65 | 36.02 | 35.66 | 1,552,800 |
11 ene 2024 | 36.63 | 36.71 | 35.93 | 36.58 | 36.21 | 1,021,500 |
10 ene 2024 | 36.63 | 37.00 | 36.29 | 36.88 | 36.51 | 2,241,000 |
09 ene 2024 | 36.74 | 37.09 | 36.64 | 36.73 | 36.36 | 979,700 |
08 ene 2024 | 37.03 | 37.29 | 36.67 | 37.25 | 36.88 | 891,200 |
05 ene 2024 | 36.11 | 37.14 | 35.80 | 36.97 | 36.60 | 2,376,000 |
04 ene 2024 | 35.80 | 36.46 | 35.54 | 36.10 | 35.74 | 1,521,700 |
03 ene 2024 | 36.58 | 36.87 | 35.78 | 35.85 | 35.49 | 1,956,000 |
02 ene 2024 | 37.26 | 38.27 | 37.07 | 37.52 | 37.14 | 1,156,400 |
29 dic 2023 | 37.83 | 37.95 | 37.31 | 37.65 | 37.27 | 1,322,800 |
28 dic 2023 | 37.85 | 38.15 | 37.75 | 37.98 | 37.60 | 778,600 |
27 dic 2023 | 38.19 | 38.35 | 37.91 | 38.04 | 37.66 | 658,000 |
26 dic 2023 | 37.82 | 38.46 | 37.68 | 38.18 | 37.80 | 608,600 |
22 dic 2023 | 37.94 | 38.36 | 37.73 | 37.78 | 37.40 | 816,500 |
21 dic 2023 | 37.82 | 38.08 | 37.47 | 37.75 | 37.37 | 1,184,100 |
20 dic 2023 | 38.13 | 38.44 | 37.22 | 37.24 | 36.87 | 1,618,400 |
20 dic 2023 | 0.38 Dividendo | |||||
19 dic 2023 | 38.85 | 39.20 | 38.49 | 38.51 | 37.75 | 2,277,700 |
18 dic 2023 | 39.84 | 39.94 | 38.81 | 38.82 | 38.05 | 1,551,100 |
15 dic 2023 | 40.44 | 40.92 | 39.31 | 39.63 | 38.85 | 3,260,400 |
14 dic 2023 | 38.96 | 40.47 | 38.96 | 40.38 | 39.58 | 3,866,800 |
13 dic 2023 | 35.13 | 37.69 | 35.05 | 37.63 | 36.89 | 2,789,800 |
12 dic 2023 | 35.43 | 35.56 | 35.14 | 35.17 | 34.47 | 1,042,700 |
11 dic 2023 | 35.47 | 35.85 | 35.39 | 35.48 | 34.78 | 1,385,000 |
08 dic 2023 | 35.39 | 35.98 | 35.11 | 35.83 | 35.12 | 1,661,800 |
07 dic 2023 | 34.56 | 35.36 | 34.38 | 35.28 | 34.58 | 2,432,900 |
06 dic 2023 | 34.40 | 34.91 | 33.99 | 34.22 | 33.54 | 2,760,300 |
05 dic 2023 | 33.54 | 33.54 | 32.98 | 33.09 | 32.44 | 1,148,400 |
04 dic 2023 | 32.59 | 33.91 | 32.53 | 33.71 | 33.04 | 1,963,800 |
01 dic 2023 | 30.63 | 33.00 | 30.53 | 32.91 | 32.26 | 2,400,800 |
30 nov 2023 | 30.85 | 31.18 | 30.52 | 30.79 | 30.18 | 1,489,400 |
29 nov 2023 | 30.13 | 31.02 | 30.13 | 30.68 | 30.07 | 1,493,100 |
28 nov 2023 | 29.86 | 29.95 | 29.48 | 29.81 | 29.22 | 870,100 |
27 nov 2023 | 29.64 | 29.89 | 29.34 | 29.86 | 29.27 | 927,800 |
24 nov 2023 | 30.00 | 30.15 | 29.77 | 29.90 | 29.31 | 306,500 |
22 nov 2023 | 30.09 | 30.14 | 29.40 | 29.93 | 29.34 | 783,700 |
21 nov 2023 | 30.46 | 30.53 | 29.75 | 29.88 | 29.29 | 1,106,600 |
20 nov 2023 | 30.69 | 30.75 | 30.22 | 30.65 | 30.04 | 994,900 |
17 nov 2023 | 30.60 | 30.71 | 30.17 | 30.69 | 30.08 | 1,254,700 |
16 nov 2023 | 30.32 | 30.50 | 29.74 | 30.10 | 29.50 | 1,552,000 |
15 nov 2023 | 29.41 | 30.57 | 29.41 | 30.44 | 29.84 | 2,125,900 |
14 nov 2023 | 28.64 | 29.93 | 28.50 | 29.37 | 28.79 | 1,821,100 |
13 nov 2023 | 27.11 | 27.51 | 26.76 | 27.48 | 26.94 | 841,900 |
10 nov 2023 | 27.32 | 27.40 | 26.84 | 27.33 | 26.79 | 717,400 |
09 nov 2023 | 27.71 | 27.73 | 26.92 | 27.12 | 26.58 | 1,497,500 |
08 nov 2023 | 27.97 | 28.02 | 27.43 | 27.66 | 27.11 | 731,900 |
07 nov 2023 | 28.04 | 28.25 | 27.79 | 27.90 | 27.35 | 1,026,000 |
*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. |