Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 45.51 | 45.55 | 44.80 | 45.31 | 45.31 | 114,432 |
03 jul 2024 | 44.88 | 45.39 | 44.34 | 45.04 | 45.04 | 162,059 |
02 jul 2024 | 44.35 | 44.81 | 44.06 | 44.50 | 44.50 | 320,701 |
01 jul 2024 | 45.72 | 45.92 | 44.35 | 44.64 | 44.64 | 379,508 |
28 jun 2024 | 45.60 | 45.86 | 45.07 | 45.19 | 45.19 | 57,051 |
27 jun 2024 | 45.30 | 45.79 | 45.22 | 45.26 | 45.26 | 463,514 |
26 jun 2024 | 46.53 | 46.58 | 45.15 | 45.16 | 45.16 | 232,066 |
25 jun 2024 | 46.13 | 46.41 | 45.82 | 46.27 | 46.27 | 852,799 |
24 jun 2024 | 45.21 | 46.30 | 44.94 | 46.31 | 46.31 | 320,155 |
21 jun 2024 | 45.47 | 45.81 | 45.01 | 45.41 | 45.41 | 2,160,267 |
20 jun 2024 | 44.95 | 45.54 | 44.64 | 45.39 | 45.39 | 914,661 |
19 jun 2024 | 44.94 | 45.21 | 44.85 | 45.14 | 45.14 | 56,057 |
18 jun 2024 | 45.13 | 45.23 | 44.80 | 45.00 | 45.00 | 690,985 |
17 jun 2024 | 44.72 | 44.90 | 44.58 | 44.69 | 44.69 | 912,007 |
14 jun 2024 | 45.72 | 45.72 | 44.53 | 44.85 | 44.85 | 171,105 |
13 jun 2024 | 46.21 | 46.26 | 45.41 | 45.69 | 45.69 | 321,616 |
12 jun 2024 | 46.70 | 46.94 | 46.15 | 46.47 | 46.47 | 752,895 |
11 jun 2024 | 46.29 | 46.53 | 45.97 | 46.36 | 46.36 | 325,880 |
10 jun 2024 | 46.67 | 46.69 | 46.10 | 46.33 | 46.33 | 988,821 |
07 jun 2024 | 47.03 | 47.37 | 46.40 | 46.58 | 46.58 | 1,925,294 |
06 jun 2024 | 47.21 | 47.51 | 46.73 | 47.19 | 47.19 | 884,696 |
05 jun 2024 | 47.53 | 47.78 | 47.06 | 47.16 | 47.16 | 376,571 |
04 jun 2024 | 47.85 | 47.87 | 46.80 | 47.57 | 47.57 | 465,973 |
03 jun 2024 | 48.84 | 48.94 | 47.89 | 48.24 | 48.24 | 115,496 |
31 may 2024 | 48.19 | 48.45 | 47.79 | 48.29 | 48.29 | 123,706 |
30 may 2024 | 47.22 | 48.08 | 46.92 | 47.88 | 47.88 | 122,966 |
29 may 2024 | 48.03 | 48.10 | 47.17 | 47.62 | 47.62 | 266,881 |
28 may 2024 | 48.67 | 48.92 | 47.97 | 48.31 | 48.31 | 177,894 |
24 may 2024 | 48.07 | 48.84 | 47.69 | 48.17 | 48.17 | 1,218,697 |
23 may 2024 | 48.33 | 48.83 | 48.01 | 48.72 | 48.72 | 217,931 |
22 may 2024 | 48.98 | 49.32 | 48.20 | 48.33 | 48.33 | 609,483 |
21 may 2024 | 49.21 | 49.54 | 48.82 | 49.03 | 49.03 | 1,590,144 |
20 may 2024 | 49.16 | 49.45 | 48.53 | 49.17 | 49.17 | 384,307 |
17 may 2024 | 48.90 | 49.08 | 48.63 | 48.92 | 48.92 | 513,665 |
16 may 2024 | 49.60 | 49.86 | 48.97 | 49.38 | 49.38 | 1,960,628 |
15 may 2024 | 49.45 | 50.07 | 48.40 | 49.76 | 49.76 | 1,690,518 |
14 may 2024 | 48.88 | 49.40 | 48.64 | 49.13 | 49.13 | 454,145 |
13 may 2024 | 48.85 | 49.19 | 48.42 | 48.72 | 48.72 | 703,851 |
10 may 2024 | 49.98 | 50.21 | 48.71 | 49.17 | 49.17 | 2,429,879 |
09 may 2024 | 49.44 | 49.85 | 49.15 | 49.48 | 49.48 | 642,428 |
08 may 2024 | 50.16 | 51.27 | 49.35 | 49.66 | 49.66 | 2,640,492 |
07 may 2024 | 49.60 | 50.06 | 49.18 | 49.77 | 49.77 | 628,357 |
03 may 2024 | 48.83 | 49.47 | 48.47 | 49.32 | 49.32 | 314,958 |
02 may 2024 | 48.84 | 48.87 | 48.81 | 48.88 | 48.88 | 2,463,435 |
01 may 2024 | 49.15 | 49.15 | 49.15 | 49.50 | 49.50 | 40,187 |
30 abr 2024 | 49.52 | 49.78 | 48.42 | 49.50 | 49.50 | 2,644,642 |
29 abr 2024 | 48.97 | 49.19 | 48.08 | 48.85 | 48.85 | 330,419 |
26 abr 2024 | 48.26 | 49.98 | 47.91 | 48.54 | 48.54 | 1,206,255 |
26 abr 2024 | 3.4 Dividendo | |||||
25 abr 2024 | 51.91 | 52.30 | 50.32 | 50.61 | 47.21 | 3,763,758 |
24 abr 2024 | 51.17 | 51.47 | 50.70 | 51.16 | 47.72 | 1,058,932 |
23 abr 2024 | 51.52 | 51.91 | 50.62 | 50.87 | 47.45 | 1,892,586 |
22 abr 2024 | 51.13 | 51.25 | 50.16 | 50.78 | 47.37 | 781,990 |
19 abr 2024 | 50.51 | 51.38 | 49.76 | 50.25 | 46.87 | 3,034,843 |
18 abr 2024 | 51.20 | 51.53 | 50.54 | 50.78 | 47.36 | 6,301,068 |
17 abr 2024 | 50.62 | 51.38 | 50.04 | 50.72 | 47.31 | 932,607 |
16 abr 2024 | 51.01 | 52.02 | 50.29 | 50.59 | 47.19 | 1,084,419 |
15 abr 2024 | 51.71 | 52.14 | 51.25 | 51.67 | 48.20 | 2,777,870 |
12 abr 2024 | 52.67 | 52.90 | 51.44 | 51.59 | 48.12 | 1,264,105 |
11 abr 2024 | 53.85 | 54.10 | 51.80 | 52.34 | 48.82 | 1,947,653 |
10 abr 2024 | 53.67 | 54.08 | 52.84 | 53.72 | 50.11 | 2,557,188 |
09 abr 2024 | 54.08 | 54.37 | 53.43 | 53.78 | 50.17 | 688,405 |
08 abr 2024 | 54.02 | 54.35 | 53.50 | 54.05 | 50.42 | 563,358 |
05 abr 2024 | 54.00 | 55.22 | 51.78 | 54.17 | 50.53 | 510,104 |
04 abr 2024 | 54.45 | 54.93 | 54.12 | 54.79 | 51.11 | 281,529 |
03 abr 2024 | 53.63 | 54.74 | 53.57 | 54.38 | 50.72 | 2,736,149 |
02 abr 2024 | 53.38 | 54.20 | 52.61 | 53.90 | 50.28 | 860,075 |
28 mar 2024 | 53.34 | 53.65 | 52.74 | 53.07 | 49.50 | 758,910 |
27 mar 2024 | 52.75 | 53.26 | 52.31 | 52.93 | 49.37 | 693,360 |
26 mar 2024 | 52.90 | 53.25 | 52.30 | 52.63 | 49.09 | 445,996 |
25 mar 2024 | 52.81 | 53.06 | 52.38 | 52.82 | 49.27 | 1,133,559 |
22 mar 2024 | 52.43 | 52.90 | 52.21 | 52.87 | 49.31 | 535,141 |
21 mar 2024 | 52.42 | 52.86 | 51.56 | 52.57 | 49.04 | 2,513,821 |
20 mar 2024 | 50.65 | 52.08 | 49.73 | 51.99 | 48.50 | 955,329 |
19 mar 2024 | 48.99 | 50.61 | 48.67 | 50.39 | 47.00 | 2,445,226 |
18 mar 2024 | 49.56 | 49.88 | 48.81 | 48.91 | 45.62 | 2,073,875 |
15 mar 2024 | 49.10 | 49.59 | 48.51 | 49.52 | 46.19 | 2,348,920 |
14 mar 2024 | 49.62 | 49.97 | 48.70 | 48.74 | 45.46 | 973,257 |
13 mar 2024 | 49.38 | 49.83 | 49.19 | 49.67 | 46.34 | 212,334 |
12 mar 2024 | 49.31 | 49.62 | 48.76 | 49.25 | 45.94 | 1,206,318 |
11 mar 2024 | 48.48 | 49.06 | 48.22 | 48.72 | 45.44 | 1,282,476 |
08 mar 2024 | 49.07 | 49.46 | 48.69 | 48.91 | 45.62 | 1,197,292 |
07 mar 2024 | 48.30 | 49.44 | 47.87 | 49.38 | 46.06 | 1,207,052 |
06 mar 2024 | 47.35 | 48.78 | 46.97 | 48.65 | 45.38 | 1,125,890 |
05 mar 2024 | 46.88 | 47.38 | 46.49 | 47.22 | 44.05 | 271,242 |
04 mar 2024 | 47.97 | 47.99 | 46.76 | 46.76 | 43.62 | 1,021,977 |
01 mar 2024 | 47.33 | 48.04 | 46.79 | 47.80 | 44.59 | 1,341,825 |
29 feb 2024 | 46.92 | 47.35 | 46.62 | 46.99 | 43.84 | 1,410,562 |
28 feb 2024 | 47.45 | 47.74 | 46.78 | 47.21 | 44.04 | 1,794,974 |
27 feb 2024 | 46.21 | 47.79 | 45.85 | 47.51 | 44.32 | 1,452,572 |
26 feb 2024 | 47.03 | 47.57 | 46.04 | 46.46 | 43.34 | 427,507 |
23 feb 2024 | 47.59 | 48.69 | 45.19 | 46.69 | 43.56 | 2,615,740 |
22 feb 2024 | 46.76 | 47.29 | 46.13 | 46.61 | 43.48 | 797,330 |
21 feb 2024 | 46.02 | 46.59 | 45.76 | 46.44 | 43.32 | 468,568 |
20 feb 2024 | 45.72 | 46.05 | 45.42 | 45.88 | 42.79 | 2,272,553 |
19 feb 2024 | 46.43 | 46.87 | 45.60 | 45.85 | 42.77 | 813,513 |
16 feb 2024 | 46.37 | 47.01 | 45.81 | 46.73 | 43.59 | 439,562 |
15 feb 2024 | 45.72 | 46.40 | 45.29 | 46.17 | 43.06 | 499,285 |
14 feb 2024 | 45.28 | 45.90 | 44.78 | 45.76 | 42.69 | 1,073,686 |
13 feb 2024 | 44.97 | 45.88 | 44.55 | 45.22 | 42.18 | 459,251 |
*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. |