Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
25 abr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
24 abr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
23 abr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
22 abr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
19 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
18 abr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
17 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
16 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
15 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
12 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
11 abr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
10 abr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
09 abr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
05 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
04 abr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
03 abr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
02 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
01 abr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
28 mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
27 mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
26 mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
25 mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
22 mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
21 mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
20 mar 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
19 mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
18 mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
15 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
14 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
13 mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
12 mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
11 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
08 mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
07 mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
06 mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
05 mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
04 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
01 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
29 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
28 feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
27 feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
26 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
23 feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
22 feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
21 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
20 feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
16 feb 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
15 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
14 feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
13 feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
12 feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
09 feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
08 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
07 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
06 feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
05 feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
02 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
01 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
31 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
30 ene 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
29 ene 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
26 ene 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
25 ene 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
24 ene 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
23 ene 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
22 ene 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
19 ene 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
18 ene 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
17 ene 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
16 ene 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
12 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
11 ene 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
10 ene 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
09 ene 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
08 ene 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
05 ene 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
04 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
03 ene 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
02 ene 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
29 dic 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
28 dic 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
27 dic 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
26 dic 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
22 dic 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
21 dic 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
20 dic 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
19 dic 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
18 dic 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
15 dic 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
15 dic 2023 | 0.618 Dividendo | |||||
14 dic 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.98 | - |
13 dic 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 45.85 | - |
12 dic 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.23 | - |
11 dic 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 45.02 | - |
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. |