Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
01 may 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
30 abr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
29 abr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
26 abr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
25 abr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
24 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
23 abr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
22 abr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
19 abr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
18 abr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
17 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
16 abr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
15 abr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
12 abr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
11 abr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
10 abr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
09 abr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 abr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
05 abr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
04 abr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
03 abr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
02 abr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
01 abr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
28 mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
27 mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
26 mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
25 mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
22 mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
21 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
20 mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
19 mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
18 mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
15 mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
14 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
13 mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
12 mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
11 mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
08 mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
07 mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
07 mar 2024 | 0.623 Dividendo | |||||
07 mar 2024 | 3.097 Ganancias de capital | |||||
06 mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.16 | - |
05 mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 50.89 | - |
04 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 51.41 | - |
01 mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 51.48 | - |
29 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 51.07 | - |
28 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
27 feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 50.87 | - |
26 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
23 feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 50.97 | - |
22 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 50.95 | - |
21 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 49.90 | - |
20 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 49.84 | - |
16 feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.13 | - |
15 feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 50.37 | - |
14 feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 50.07 | - |
13 feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 49.58 | - |
12 feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 50.27 | - |
09 feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 50.31 | - |
08 feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 50.02 | - |
07 feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 49.99 | - |
06 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 49.58 | - |
05 feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.46 | - |
02 feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 49.62 | - |
01 feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 49.09 | - |
31 ene 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 48.48 | - |
30 ene 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.28 | - |
29 ene 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 49.30 | - |
26 ene 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 48.93 | - |
25 ene 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 48.97 | - |
24 ene 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 48.71 | - |
23 ene 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 48.67 | - |
22 ene 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 48.53 | - |
19 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 48.42 | - |
18 ene 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
17 ene 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 47.41 | - |
16 ene 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
12 ene 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 47.86 | - |
11 ene 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
10 ene 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 47.85 | - |
09 ene 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 47.58 | - |
08 ene 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 47.65 | - |
05 ene 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
04 ene 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 46.89 | - |
03 ene 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 47.05 | - |
02 ene 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 47.43 | - |
29 dic 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 47.70 | - |
28 dic 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
27 dic 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
26 dic 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 47.74 | - |
22 dic 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 47.53 | - |
21 dic 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 47.46 | - |
20 dic 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
19 dic 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
18 dic 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 47.39 | - |
15 dic 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 47.18 | - |
14 dic 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 47.18 | - |
13 dic 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 47.04 | - |
*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. |