Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 43.63 | 2,673,100 |
26 mar 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 42.35 | 1,514,200 |
25 mar 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 42.65 | 1,711,700 |
22 mar 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 43.36 | 3,677,600 |
21 mar 2024 | 43.86 | 43.99 | 43.25 | 43.91 | 43.91 | 3,573,500 |
20 mar 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 43.67 | 2,193,300 |
19 mar 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 43.38 | 2,434,100 |
18 mar 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 42.77 | 3,016,100 |
15 mar 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 42.48 | 4,504,100 |
14 mar 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 42.59 | 2,470,000 |
13 mar 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 43.40 | 2,196,700 |
12 mar 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 43.63 | 2,160,100 |
11 mar 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 44.53 | 1,768,100 |
08 mar 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 44.42 | 2,417,500 |
07 mar 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 43.54 | 1,655,900 |
06 mar 2024 | 43.41 | 43.51 | 42.97 | 43.44 | 43.44 | 1,756,100 |
05 mar 2024 | 43.98 | 44.18 | 42.93 | 42.97 | 42.97 | 3,226,000 |
04 mar 2024 | 43.81 | 44.47 | 43.25 | 44.10 | 44.10 | 3,212,000 |
01 mar 2024 | 42.30 | 44.10 | 42.24 | 44.00 | 44.00 | 2,969,100 |
29 feb 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 42.29 | 5,408,300 |
28 feb 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 42.48 | 3,048,400 |
27 feb 2024 | 43.24 | 43.24 | 42.54 | 42.64 | 42.64 | 2,008,600 |
26 feb 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 42.97 | 2,085,000 |
23 feb 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 44.16 | 1,892,400 |
22 feb 2024 | 44.11 | 44.29 | 43.60 | 44.09 | 44.09 | 1,676,100 |
21 feb 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 44.08 | 2,499,900 |
20 feb 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 43.04 | 3,189,900 |
16 feb 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 43.76 | 2,899,700 |
15 feb 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 44.21 | 5,721,700 |
14 feb 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 45.61 | 6,006,800 |
13 feb 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 44.47 | 2,580,400 |
12 feb 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 45.28 | 1,865,500 |
09 feb 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 45.53 | 1,706,100 |
08 feb 2024 | 44.93 | 45.85 | 44.93 | 45.52 | 45.52 | 1,921,200 |
07 feb 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 45.09 | 3,256,400 |
06 feb 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 45.10 | 2,257,000 |
05 feb 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 44.79 | 2,117,200 |
02 feb 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 46.36 | 1,827,900 |
01 feb 2024 | 46.24 | 47.23 | 46.04 | 47.23 | 47.23 | 2,326,300 |
31 ene 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 46.39 | 2,715,400 |
30 ene 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 47.00 | 2,105,300 |
29 ene 2024 | 47.35 | 48.13 | 47.15 | 48.09 | 48.09 | 1,762,900 |
26 ene 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 47.40 | 1,488,500 |
25 ene 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 47.44 | 1,599,000 |
24 ene 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 47.55 | 1,865,500 |
23 ene 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 47.68 | 1,070,900 |
22 ene 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 48.44 | 1,915,400 |
19 ene 2024 | 47.90 | 48.27 | 47.25 | 48.05 | 48.05 | 1,509,300 |
18 ene 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 47.60 | 1,663,600 |
17 ene 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 48.02 | 2,492,700 |
16 ene 2024 | 49.44 | 50.00 | 49.26 | 49.35 | 49.35 | 2,333,800 |
12 ene 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 49.11 | 1,681,700 |
11 ene 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 47.92 | 2,421,400 |
10 ene 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 48.65 | 2,446,800 |
09 ene 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 48.23 | 2,065,100 |
08 ene 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 48.71 | 2,904,600 |
05 ene 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 48.68 | 2,681,500 |
04 ene 2024 | 49.65 | 50.03 | 49.13 | 49.26 | 49.26 | 2,490,100 |
03 ene 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 49.65 | 1,585,500 |
02 ene 2024 | 49.94 | 50.61 | 49.40 | 50.57 | 50.57 | 1,931,300 |
29 dic 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 49.84 | 1,748,300 |
29 dic 2023 | 0.45 Dividendo | |||||
28 dic 2023 | 50.59 | 50.99 | 50.32 | 50.95 | 50.50 | 1,295,200 |
27 dic 2023 | 50.58 | 50.82 | 50.37 | 50.75 | 50.30 | 2,103,200 |
26 dic 2023 | 49.96 | 50.60 | 49.90 | 50.48 | 50.03 | 1,321,400 |
22 dic 2023 | 49.50 | 50.21 | 49.50 | 49.90 | 49.46 | 1,728,100 |
21 dic 2023 | 48.90 | 49.55 | 48.50 | 49.40 | 48.96 | 2,450,400 |
20 dic 2023 | 49.69 | 50.10 | 48.37 | 48.41 | 47.98 | 2,608,800 |
19 dic 2023 | 49.43 | 50.08 | 49.35 | 49.77 | 49.33 | 2,842,400 |
18 dic 2023 | 49.69 | 49.82 | 48.91 | 49.21 | 48.78 | 2,294,300 |
15 dic 2023 | 50.52 | 50.66 | 49.04 | 49.35 | 48.91 | 4,394,400 |
14 dic 2023 | 49.48 | 50.74 | 49.45 | 50.53 | 50.08 | 3,960,800 |
13 dic 2023 | 46.76 | 48.45 | 46.35 | 48.40 | 47.97 | 3,187,100 |
12 dic 2023 | 46.80 | 46.87 | 46.40 | 46.73 | 46.32 | 1,328,600 |
11 dic 2023 | 46.53 | 46.96 | 46.18 | 46.92 | 46.51 | 1,989,200 |
08 dic 2023 | 46.02 | 46.86 | 46.02 | 46.72 | 46.31 | 1,954,700 |
07 dic 2023 | 46.17 | 46.41 | 45.90 | 46.22 | 45.81 | 1,341,200 |
06 dic 2023 | 47.33 | 47.41 | 45.88 | 46.06 | 45.65 | 1,801,200 |
05 dic 2023 | 47.10 | 47.10 | 46.63 | 46.94 | 46.53 | 2,265,400 |
04 dic 2023 | 46.49 | 47.24 | 46.39 | 47.18 | 46.76 | 2,710,900 |
01 dic 2023 | 45.91 | 47.14 | 45.87 | 46.76 | 46.35 | 2,108,300 |
30 nov 2023 | 45.43 | 45.93 | 45.02 | 45.84 | 45.44 | 3,293,600 |
29 nov 2023 | 45.94 | 46.13 | 45.36 | 45.41 | 45.01 | 1,573,000 |
28 nov 2023 | 45.05 | 45.76 | 44.83 | 45.55 | 45.15 | 1,368,300 |
27 nov 2023 | 45.04 | 45.55 | 44.67 | 45.29 | 44.89 | 1,166,400 |
24 nov 2023 | 44.54 | 45.37 | 44.28 | 45.11 | 44.71 | 722,800 |
22 nov 2023 | 44.99 | 45.00 | 44.47 | 44.70 | 44.31 | 1,200,000 |
21 nov 2023 | 44.79 | 44.89 | 44.49 | 44.52 | 44.13 | 1,206,300 |
20 nov 2023 | 44.60 | 45.01 | 44.23 | 44.96 | 44.56 | 1,616,500 |
17 nov 2023 | 45.10 | 45.16 | 44.14 | 44.54 | 44.15 | 2,145,500 |
16 nov 2023 | 44.57 | 45.07 | 44.33 | 44.65 | 44.26 | 1,947,200 |
15 nov 2023 | 44.50 | 44.85 | 44.33 | 44.46 | 44.07 | 1,709,400 |
14 nov 2023 | 44.17 | 45.28 | 43.87 | 44.51 | 44.12 | 2,293,000 |
13 nov 2023 | 42.25 | 42.79 | 41.95 | 42.74 | 42.36 | 1,499,000 |
10 nov 2023 | 42.59 | 42.66 | 41.93 | 42.56 | 42.18 | 1,795,300 |
09 nov 2023 | 44.08 | 44.17 | 41.94 | 42.08 | 41.71 | 3,147,900 |
08 nov 2023 | 43.84 | 44.21 | 43.77 | 44.02 | 43.63 | 1,445,200 |
07 nov 2023 | 44.43 | 44.43 | 43.46 | 43.78 | 43.39 | 2,598,600 |
06 nov 2023 | 43.79 | 44.30 | 43.45 | 44.28 | 43.89 | 2,352,100 |
03 nov 2023 | 44.72 | 45.60 | 43.04 | 44.08 | 43.69 | 2,687,800 |
*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. |