Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 20 |
28 may 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
27 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
24 may 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
23 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
22 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
21 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
20 may 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
17 may 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
16 may 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
15 may 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
14 may 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
13 may 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
10 may 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
09 may 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
08 may 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
07 may 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
06 may 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
03 may 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
02 may 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
30 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
29 abr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
26 abr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
25 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
25 abr 2024 | 0.365 Dividendo | |||||
24 abr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | - |
23 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.79 | - |
22 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.47 | - |
19 abr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.65 | - |
18 abr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.27 | - |
17 abr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.63 | - |
16 abr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.16 | - |
15 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.56 | - |
12 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
11 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.72 | - |
10 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.76 | - |
09 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.21 | - |
08 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.70 | - |
05 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.51 | - |
04 abr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
03 abr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
02 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.29 | - |
28 mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.12 | - |
27 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.73 | - |
26 mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | - |
25 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.68 | - |
22 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.13 | - |
21 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.08 | - |
20 mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.78 | - |
19 mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.34 | - |
18 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | - |
15 mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.99 | - |
14 mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.49 | - |
13 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
12 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.65 | - |
11 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | - |
08 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
07 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.55 | - |
06 mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.70 | - |
05 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | - |
04 mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.61 | - |
01 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | - |
29 feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
28 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | - |
27 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.56 | - |
26 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.01 | - |
23 feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.91 | - |
22 feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.51 | - |
21 feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
20 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
19 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
16 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
15 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
14 feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.11 | - |
13 feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | - |
12 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
09 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
08 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
07 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
06 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
05 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
02 feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.57 | - |
01 feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.01 | - |
31 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
30 ene 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.62 | - |
29 ene 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
26 ene 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.77 | - |
25 ene 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.23 | - |
25 ene 2024 | 0.365 Dividendo | |||||
24 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.91 | - |
23 ene 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
22 ene 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.23 | - |
19 ene 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
18 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.59 | - |
17 ene 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.44 | - |
16 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.34 | - |
15 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
12 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
11 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.19 | - |
10 ene 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.39 | - |
*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. |