Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 42.47 | 42.50 | 42.50 | 42.50 | 42.50 | 2 |
26 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
25 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
22 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 200 |
21 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 300 |
20 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 200 |
19 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
18 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
15 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 800 |
14 mar 2024 | 40.61 | 41.92 | 40.61 | 41.69 | 41.69 | 1,400 |
13 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
12 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
11 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
08 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
07 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
07 mar 2024 | 0.18 Dividendo | |||||
06 mar 2024 | 41.12 | 41.12 | 40.55 | 40.55 | 40.37 | 2,500 |
05 mar 2024 | 41.56 | 41.56 | 40.11 | 41.56 | 41.38 | 3,200 |
04 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 600 |
01 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 300 |
29 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
28 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
27 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
26 feb 2024 | 41.45 | 41.45 | 40.66 | 40.93 | 40.75 | 3,700 |
23 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.07 | 200 |
22 feb 2024 | 41.43 | 41.43 | 41.25 | 41.25 | 41.07 | 900 |
21 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
20 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 300 |
16 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
15 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
14 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
13 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
12 feb 2024 | 41.50 | 43.18 | 41.28 | 43.18 | 42.99 | 4,300 |
09 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.56 | - |
08 feb 2024 | 42.00 | 42.00 | 41.28 | 41.75 | 41.56 | 1,000 |
07 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | - |
06 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | 500 |
05 feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 200 |
02 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | 300 |
01 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
31 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
30 ene 2024 | 41.53 | 42.61 | 41.28 | 42.61 | 42.42 | 500 |
29 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
26 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 600 |
25 ene 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.17 | 400 |
24 ene 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
23 ene 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | 100 |
22 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
19 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
18 ene 2024 | 41.14 | 41.33 | 41.14 | 41.28 | 41.10 | 800 |
17 ene 2024 | 41.00 | 41.62 | 41.00 | 41.12 | 40.94 | 2,300 |
16 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
12 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
11 ene 2024 | 41.36 | 41.40 | 40.70 | 41.40 | 41.22 | 2,300 |
10 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
09 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
08 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
05 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | 400 |
04 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
03 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
02 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
29 dic 2023 | 39.86 | 40.00 | 39.86 | 39.86 | 39.68 | 400 |
28 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | - |
27 dic 2023 | 40.00 | 40.03 | 39.80 | 39.80 | 39.62 | 1,300 |
26 dic 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.35 | 500 |
22 dic 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.82 | 100 |
21 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | - |
20 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 400 |
19 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 200 |
18 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.78 | - |
15 dic 2023 | 40.99 | 41.00 | 38.95 | 38.95 | 38.78 | 7,500 |
14 dic 2023 | 37.00 | 40.00 | 37.00 | 40.00 | 39.82 | 2,400 |
13 dic 2023 | 39.80 | 39.80 | 36.08 | 36.08 | 35.92 | 2,400 |
12 dic 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.57 | 300 |
11 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
08 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
07 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
06 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 1,000 |
05 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
04 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
01 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
30 nov 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 400 |
29 nov 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.50 | - |
28 nov 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.50 | 300 |
27 nov 2023 | 41.09 | 41.09 | 39.67 | 40.45 | 40.27 | 800 |
24 nov 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.48 | - |
22 nov 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.48 | - |
22 nov 2023 | 0.18 Dividendo | |||||
21 nov 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.30 | - |
20 nov 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.30 | 200 |
17 nov 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 40.70 | - |
16 nov 2023 | 39.83 | 41.07 | 39.83 | 41.07 | 40.70 | 700 |
15 nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
14 nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
13 nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
10 nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
09 nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
08 nov 2023 | 39.89 | 39.89 | 39.61 | 39.61 | 39.26 | 1,800 |
07 nov 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.17 | - |
06 nov 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.17 | 600 |
*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. |