Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 60.13 | 15,853,000 |
15 mar 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.88 | 36,848,900 |
14 mar 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 60.50 | 13,996,600 |
14 mar 2024 | 0.485 Dividendo | |||||
13 mar 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 60.63 | 13,909,500 |
12 mar 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 60.02 | 12,684,600 |
11 mar 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 59.76 | 14,114,300 |
08 mar 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 59.05 | 13,237,500 |
07 mar 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.97 | 13,686,900 |
06 mar 2024 | 59.52 | 60.00 | 59.38 | 59.55 | 59.08 | 12,378,800 |
05 mar 2024 | 59.91 | 60.11 | 59.42 | 59.52 | 59.05 | 12,310,000 |
04 mar 2024 | 59.23 | 59.95 | 59.22 | 59.81 | 59.34 | 10,150,200 |
01 mar 2024 | 59.90 | 59.90 | 59.34 | 59.53 | 59.06 | 10,924,800 |
29 feb 2024 | 60.35 | 60.64 | 59.90 | 60.02 | 59.54 | 18,152,700 |
28 feb 2024 | 60.37 | 60.49 | 60.06 | 60.40 | 59.92 | 8,076,500 |
27 feb 2024 | 60.54 | 60.78 | 60.12 | 60.34 | 59.86 | 9,931,100 |
26 feb 2024 | 61.24 | 61.27 | 60.66 | 60.71 | 60.23 | 10,336,100 |
23 feb 2024 | 61.09 | 61.62 | 61.00 | 61.20 | 60.71 | 13,612,900 |
22 feb 2024 | 60.99 | 61.25 | 60.50 | 61.15 | 60.66 | 12,982,800 |
21 feb 2024 | 60.99 | 61.28 | 60.83 | 61.24 | 60.75 | 14,378,300 |
20 feb 2024 | 59.60 | 60.84 | 59.51 | 60.70 | 60.22 | 18,339,300 |
16 feb 2024 | 59.35 | 59.62 | 58.96 | 59.39 | 58.92 | 13,943,300 |
15 feb 2024 | 59.42 | 59.59 | 59.13 | 59.40 | 58.93 | 13,695,800 |
14 feb 2024 | 59.17 | 59.59 | 59.04 | 59.29 | 58.82 | 15,872,500 |
13 feb 2024 | 59.50 | 60.66 | 58.79 | 59.35 | 58.88 | 24,195,700 |
12 feb 2024 | 59.66 | 59.76 | 58.96 | 59.70 | 59.23 | 13,516,800 |
09 feb 2024 | 59.47 | 59.58 | 59.03 | 59.56 | 59.09 | 15,235,300 |
08 feb 2024 | 59.89 | 59.97 | 59.41 | 59.83 | 59.36 | 12,874,800 |
07 feb 2024 | 60.07 | 60.21 | 59.94 | 59.99 | 59.51 | 10,259,900 |
06 feb 2024 | 59.96 | 60.05 | 59.68 | 59.94 | 59.46 | 12,775,200 |
05 feb 2024 | 60.38 | 60.38 | 59.88 | 60.04 | 59.56 | 12,759,600 |
02 feb 2024 | 60.82 | 60.87 | 60.23 | 60.54 | 60.06 | 17,543,500 |
01 feb 2024 | 59.57 | 61.01 | 59.36 | 60.98 | 60.50 | 15,870,900 |
31 ene 2024 | 60.10 | 60.45 | 59.29 | 59.49 | 59.02 | 22,837,000 |
30 ene 2024 | 59.85 | 60.02 | 59.45 | 59.90 | 59.42 | 22,061,500 |
29 ene 2024 | 59.34 | 59.79 | 59.17 | 59.73 | 59.26 | 14,547,100 |
26 ene 2024 | 59.25 | 59.49 | 59.13 | 59.37 | 58.90 | 13,025,100 |
25 ene 2024 | 59.01 | 59.17 | 58.66 | 59.16 | 58.69 | 14,899,700 |
24 ene 2024 | 59.80 | 59.81 | 58.89 | 58.91 | 58.44 | 16,370,500 |
23 ene 2024 | 59.53 | 60.00 | 59.46 | 59.85 | 59.38 | 14,481,600 |
22 ene 2024 | 59.76 | 60.07 | 59.44 | 59.57 | 59.10 | 14,314,300 |
19 ene 2024 | 60.26 | 60.28 | 59.64 | 59.83 | 59.36 | 14,193,100 |
18 ene 2024 | 59.69 | 60.23 | 59.53 | 60.16 | 59.68 | 10,397,700 |
17 ene 2024 | 59.86 | 60.21 | 59.82 | 59.99 | 59.51 | 8,982,100 |
16 ene 2024 | 60.39 | 60.43 | 59.85 | 59.99 | 59.51 | 11,826,900 |
12 ene 2024 | 60.08 | 60.46 | 59.87 | 60.39 | 59.91 | 13,216,900 |
11 ene 2024 | 60.25 | 60.26 | 59.69 | 59.81 | 59.34 | 13,754,200 |
10 ene 2024 | 60.22 | 60.41 | 59.98 | 60.20 | 59.72 | 12,258,000 |
09 ene 2024 | 59.99 | 60.14 | 59.62 | 60.00 | 59.52 | 10,493,700 |
08 ene 2024 | 59.68 | 60.18 | 59.42 | 60.11 | 59.63 | 11,554,600 |
05 ene 2024 | 59.80 | 59.95 | 59.09 | 59.67 | 59.20 | 10,411,400 |
04 ene 2024 | 60.05 | 60.26 | 59.66 | 59.76 | 59.29 | 12,912,900 |
03 ene 2024 | 59.93 | 60.20 | 59.76 | 59.96 | 59.48 | 14,830,600 |
02 ene 2024 | 58.80 | 59.88 | 58.67 | 59.82 | 59.35 | 16,322,600 |
29 dic 2023 | 58.74 | 58.98 | 58.63 | 58.93 | 58.46 | 9,241,600 |
28 dic 2023 | 58.65 | 58.87 | 58.53 | 58.75 | 58.28 | 8,400,100 |
27 dic 2023 | 58.64 | 58.77 | 58.40 | 58.71 | 58.24 | 8,560,100 |
26 dic 2023 | 58.06 | 58.71 | 58.06 | 58.56 | 58.10 | 6,422,500 |
22 dic 2023 | 58.12 | 58.46 | 58.02 | 58.32 | 57.86 | 9,028,500 |
21 dic 2023 | 57.85 | 58.07 | 57.47 | 57.99 | 57.53 | 11,725,100 |
20 dic 2023 | 58.50 | 58.67 | 57.57 | 57.61 | 57.15 | 17,701,000 |
19 dic 2023 | 59.00 | 59.20 | 58.64 | 58.83 | 58.36 | 14,612,200 |
18 dic 2023 | 58.80 | 59.49 | 58.62 | 59.02 | 58.55 | 16,717,700 |
15 dic 2023 | 58.83 | 59.17 | 57.80 | 58.60 | 58.13 | 65,172,300 |
14 dic 2023 | 59.97 | 60.04 | 58.77 | 59.04 | 58.57 | 22,478,300 |
13 dic 2023 | 59.45 | 60.02 | 59.26 | 59.93 | 59.45 | 16,196,800 |
12 dic 2023 | 59.20 | 59.42 | 58.90 | 59.42 | 58.95 | 12,899,000 |
11 dic 2023 | 58.83 | 59.09 | 58.50 | 59.04 | 58.57 | 14,524,800 |
08 dic 2023 | 58.74 | 58.75 | 58.37 | 58.61 | 58.14 | 11,177,600 |
07 dic 2023 | 58.67 | 58.89 | 58.39 | 58.74 | 58.27 | 11,587,900 |
06 dic 2023 | 58.56 | 58.73 | 58.21 | 58.60 | 58.13 | 14,868,500 |
05 dic 2023 | 58.55 | 58.83 | 58.42 | 58.66 | 58.19 | 11,891,500 |
04 dic 2023 | 58.59 | 58.96 | 58.44 | 58.57 | 58.11 | 14,942,200 |
01 dic 2023 | 58.27 | 58.69 | 58.24 | 58.64 | 58.17 | 15,369,600 |
30 nov 2023 | 57.96 | 58.46 | 57.60 | 58.44 | 57.98 | 22,727,500 |
30 nov 2023 | 0.46 Dividendo | |||||
29 nov 2023 | 58.58 | 58.67 | 58.10 | 58.23 | 57.31 | 11,263,600 |
28 nov 2023 | 58.40 | 58.83 | 58.36 | 58.58 | 57.66 | 13,739,600 |
27 nov 2023 | 58.54 | 58.69 | 58.27 | 58.46 | 57.54 | 16,246,500 |
24 nov 2023 | 58.46 | 58.75 | 58.34 | 58.57 | 57.65 | 4,816,000 |
22 nov 2023 | 58.26 | 58.54 | 58.13 | 58.42 | 57.50 | 11,320,600 |
21 nov 2023 | 57.46 | 58.04 | 57.33 | 58.03 | 57.11 | 13,891,600 |
20 nov 2023 | 57.05 | 57.58 | 56.96 | 57.40 | 56.49 | 13,051,000 |
17 nov 2023 | 57.19 | 57.34 | 56.70 | 57.26 | 56.36 | 14,475,800 |
16 nov 2023 | 57.25 | 57.53 | 56.81 | 57.15 | 56.25 | 16,010,400 |
15 nov 2023 | 57.30 | 57.34 | 56.75 | 57.21 | 56.31 | 10,201,900 |
14 nov 2023 | 57.02 | 57.24 | 56.81 | 57.10 | 56.20 | 12,697,100 |
13 nov 2023 | 56.62 | 57.10 | 56.60 | 56.93 | 56.03 | 12,798,200 |
10 nov 2023 | 56.87 | 56.93 | 56.06 | 56.72 | 55.83 | 11,678,900 |
09 nov 2023 | 57.03 | 57.14 | 56.37 | 56.66 | 55.77 | 12,021,100 |
08 nov 2023 | 57.32 | 57.47 | 56.92 | 57.09 | 56.19 | 13,744,000 |
07 nov 2023 | 56.92 | 57.40 | 56.73 | 57.18 | 56.28 | 10,449,300 |
06 nov 2023 | 56.78 | 57.28 | 56.74 | 56.97 | 56.07 | 12,673,200 |
03 nov 2023 | 57.40 | 57.59 | 56.70 | 56.74 | 55.85 | 13,956,500 |
02 nov 2023 | 56.50 | 57.15 | 56.36 | 57.09 | 56.19 | 13,087,200 |
01 nov 2023 | 56.80 | 56.88 | 56.26 | 56.44 | 55.55 | 14,110,800 |
31 oct 2023 | 56.57 | 56.72 | 56.15 | 56.49 | 55.60 | 16,639,400 |
30 oct 2023 | 55.43 | 56.28 | 55.42 | 56.15 | 55.26 | 15,014,300 |
27 oct 2023 | 55.55 | 56.14 | 55.10 | 55.24 | 54.37 | 13,626,500 |
26 oct 2023 | 56.37 | 56.63 | 55.72 | 55.78 | 54.90 | 16,228,400 |
*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. |