Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
29 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
26 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
25 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
24 abr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
23 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
22 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
19 abr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
18 abr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
17 abr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
16 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
15 abr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
12 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
11 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
10 abr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
09 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
08 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
05 abr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
04 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
03 abr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
02 abr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
01 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
28 mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
27 mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
26 mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
25 mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
22 mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
21 mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
20 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
19 mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
18 mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
15 mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
14 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
13 mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
12 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
11 mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
08 mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
07 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
06 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
05 mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
04 mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
01 mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
29 feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
28 feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
27 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
26 feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
23 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
22 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
21 feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
20 feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
16 feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
15 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
14 feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
13 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
12 feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
09 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
08 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
07 feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
06 feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
05 feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
02 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
01 feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
31 ene 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
30 ene 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
29 ene 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
26 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
25 ene 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
24 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
23 ene 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
22 ene 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
19 ene 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
18 ene 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
17 ene 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
16 ene 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
12 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
11 ene 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
10 ene 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
09 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
08 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
05 ene 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
04 ene 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
03 ene 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
02 ene 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
29 dic 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
28 dic 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
27 dic 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
26 dic 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
22 dic 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
21 dic 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
20 dic 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
19 dic 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
18 dic 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
15 dic 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
15 dic 2023 | 0.539 Dividendo | |||||
14 dic 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 44.56 | - |
13 dic 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.44 | - |
12 dic 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.84 | - |
11 dic 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.64 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 2.93 Ganancias de capital | |||||
*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. |