Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 60.61 | 60.84 | 60.26 | 60.64 | 60.64 | 2,275 |
30 abr 2024 | 59.74 | 60.11 | 59.74 | 60.11 | 60.11 | 2 |
29 abr 2024 | 59.80 | 60.14 | 59.50 | 60.14 | 60.14 | 7 |
26 abr 2024 | 60.77 | 60.77 | 59.62 | 59.62 | 59.62 | 267 |
25 abr 2024 | 59.73 | 60.84 | 59.54 | 60.37 | 60.37 | 488 |
24 abr 2024 | 59.19 | 60.25 | 59.19 | 60.25 | 60.25 | 20 |
23 abr 2024 | 59.72 | 60.35 | 59.72 | 60.25 | 60.25 | 38 |
22 abr 2024 | 59.77 | 59.99 | 59.42 | 59.99 | 59.99 | 273 |
19 abr 2024 | 58.79 | 59.65 | 58.79 | 59.57 | 59.57 | 1,249 |
18 abr 2024 | 58.45 | 58.46 | 57.93 | 57.93 | 57.93 | 213 |
17 abr 2024 | 57.24 | 57.91 | 57.24 | 57.91 | 57.91 | 545 |
16 abr 2024 | 57.09 | 57.41 | 56.79 | 56.98 | 56.98 | 619 |
15 abr 2024 | 58.06 | 58.14 | 57.34 | 57.34 | 57.34 | 96 |
12 abr 2024 | 57.96 | 58.10 | 57.75 | 57.97 | 57.97 | 1,606 |
11 abr 2024 | 58.33 | 58.33 | 58.23 | 58.23 | 58.23 | 2 |
10 abr 2024 | 58.30 | 58.30 | 57.99 | 58.06 | 58.06 | 206 |
09 abr 2024 | 59.13 | 59.15 | 58.86 | 58.86 | 58.86 | 1,414 |
08 abr 2024 | 58.90 | 59.37 | 58.73 | 59.37 | 59.37 | 61 |
05 abr 2024 | 58.73 | 58.88 | 58.49 | 58.53 | 58.53 | 217 |
04 abr 2024 | 58.98 | 59.03 | 58.61 | 58.61 | 58.61 | 1,120 |
03 abr 2024 | 60.02 | 60.02 | 59.53 | 59.53 | 59.53 | 38 |
02 abr 2024 | 59.97 | 60.72 | 59.97 | 60.48 | 60.48 | 950 |
28 mar 2024 | 59.98 | 60.14 | 59.93 | 60.14 | 60.14 | 338 |
27 mar 2024 | 58.81 | 59.74 | 58.52 | 59.74 | 59.74 | 825 |
26 mar 2024 | 58.56 | 58.75 | 58.24 | 58.24 | 58.24 | 1,227 |
25 mar 2024 | 59.08 | 59.21 | 58.42 | 58.53 | 58.53 | 146 |
22 mar 2024 | 59.23 | 59.43 | 58.90 | 58.95 | 58.95 | 582 |
21 mar 2024 | 58.69 | 59.18 | 58.69 | 58.82 | 58.82 | 1,176 |
20 mar 2024 | 58.45 | 58.90 | 58.25 | 58.52 | 58.52 | 31 |
19 mar 2024 | 58.43 | 58.85 | 58.19 | 58.50 | 58.50 | 65 |
18 mar 2024 | 57.83 | 58.47 | 57.83 | 58.15 | 58.15 | 777 |
15 mar 2024 | 58.42 | 58.58 | 58.07 | 58.13 | 58.13 | 2,515 |
14 mar 2024 | 58.80 | 58.80 | 58.09 | 58.09 | 58.09 | 43,266 |
13 mar 2024 | 59.62 | 59.78 | 59.24 | 59.30 | 59.30 | 76 |
12 mar 2024 | 60.06 | 60.15 | 59.49 | 59.49 | 59.49 | 2,629 |
11 mar 2024 | 60.60 | 60.60 | 59.86 | 60.23 | 60.23 | 151 |
08 mar 2024 | 60.04 | 60.35 | 60.01 | 60.14 | 60.14 | 284 |
07 mar 2024 | 60.72 | 60.75 | 60.09 | 60.09 | 60.09 | 667 |
06 mar 2024 | 59.63 | 60.50 | 59.63 | 60.05 | 60.05 | 109 |
05 mar 2024 | 59.15 | 60.03 | 59.13 | 59.50 | 59.50 | 552 |
04 mar 2024 | 57.75 | 58.59 | 57.64 | 58.59 | 58.59 | 254 |
01 mar 2024 | 57.14 | 57.76 | 56.72 | 57.76 | 57.76 | 12 |
29 feb 2024 | 57.08 | 57.49 | 57.08 | 57.30 | 57.30 | 30 |
28 feb 2024 | 57.51 | 57.63 | 57.18 | 57.63 | 57.63 | 383 |
27 feb 2024 | 56.90 | 57.17 | 56.90 | 57.04 | 57.04 | 1,133 |
26 feb 2024 | 56.66 | 56.66 | 56.44 | 56.44 | 56.44 | 151 |
23 feb 2024 | 57.33 | 57.64 | 57.33 | 57.64 | 57.64 | 320 |
22 feb 2024 | 57.09 | 57.14 | 56.91 | 56.91 | 56.91 | 162 |
21 feb 2024 | 57.12 | 57.73 | 57.12 | 57.71 | 57.71 | 306 |
20 feb 2024 | 57.36 | 57.85 | 57.21 | 57.31 | 57.31 | 517 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57.22 | 57.39 | 56.78 | 57.39 | 57.39 | 164 |
15 feb 2024 | 56.99 | 57.25 | 56.96 | 57.01 | 57.01 | 35 |
14 feb 2024 | 55.98 | 56.39 | 55.96 | 56.39 | 56.39 | 181 |
13 feb 2024 | 56.37 | 56.92 | 55.31 | 55.67 | 55.67 | 666 |
12 feb 2024 | 56.14 | 56.74 | 56.07 | 56.67 | 56.67 | 508 |
09 feb 2024 | 55.91 | 55.91 | 55.65 | 55.81 | 55.81 | 1,040 |
09 feb 2024 | 0.515 Dividendo | |||||
08 feb 2024 | 56.16 | 56.25 | 55.79 | 55.79 | 55.28 | 1,039 |
07 feb 2024 | 56.79 | 56.79 | 56.32 | 56.41 | 55.89 | 153 |
06 feb 2024 | 56.35 | 56.75 | 56.31 | 56.67 | 56.14 | 533 |
05 feb 2024 | 56.96 | 56.96 | 56.53 | 56.67 | 56.15 | 1,817 |
02 feb 2024 | 58.54 | 58.54 | 58.18 | 58.18 | 57.65 | 313 |
01 feb 2024 | 57.79 | 58.58 | 57.79 | 58.58 | 58.04 | 128 |
31 ene 2024 | 57.85 | 57.93 | 57.44 | 57.51 | 56.98 | 7 |
30 ene 2024 | 57.02 | 57.45 | 56.59 | 57.45 | 56.92 | 8 |
29 ene 2024 | 56.32 | 56.83 | 56.17 | 56.83 | 56.31 | 281 |
26 ene 2024 | 56.51 | 56.59 | 56.51 | 56.59 | 56.07 | - |
25 ene 2024 | 56.22 | 56.29 | 55.83 | 56.29 | 55.77 | 82 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 56.58 | 56.73 | 56.29 | 56.34 | 55.82 | 15 |
19 ene 2024 | 56.19 | 56.27 | 56.00 | 56.09 | 55.57 | 226 |
18 ene 2024 | 56.88 | 56.88 | 56.25 | 56.25 | 55.73 | 1 |
17 ene 2024 | 57.91 | 58.17 | 56.96 | 56.96 | 56.43 | 13 |
16 ene 2024 | 58.10 | 58.48 | 57.89 | 58.33 | 57.79 | 9 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 58.37 | 58.37 | 58.14 | 58.26 | 57.72 | 16 |
11 ene 2024 | 58.91 | 59.32 | 57.71 | 57.71 | 57.18 | 42 |
10 ene 2024 | 59.19 | 59.40 | 59.19 | 59.40 | 58.85 | - |
09 ene 2024 | 59.57 | 59.57 | 59.14 | 59.45 | 58.90 | 1,790 |
08 ene 2024 | 59.08 | 59.11 | 59.08 | 59.11 | 58.56 | 33 |
05 ene 2024 | 59.49 | 59.49 | 59.20 | 59.20 | 58.65 | 74 |
04 ene 2024 | 59.69 | 59.82 | 59.69 | 59.82 | 59.27 | 105 |
03 ene 2024 | 59.08 | 59.34 | 58.98 | 58.98 | 58.44 | 1,126 |
02 ene 2024 | 57.84 | 59.09 | 57.83 | 59.07 | 58.52 | 312 |
29 dic 2023 | 57.59 | 58.20 | 57.59 | 57.82 | 57.28 | 31 |
28 dic 2023 | 57.17 | 57.80 | 57.17 | 57.80 | 57.27 | 54 |
27 dic 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 56.80 | 1,461 |
22 dic 2023 | 57.33 | 57.77 | 57.18 | 57.77 | 57.24 | 2,398 |
21 dic 2023 | 57.08 | 57.53 | 56.78 | 56.90 | 56.37 | 29 |
20 dic 2023 | 58.03 | 58.03 | 57.59 | 57.97 | 57.43 | 32 |
19 dic 2023 | 57.99 | 58.23 | 57.99 | 58.09 | 57.55 | 37 |
18 dic 2023 | 58.38 | 58.38 | 58.08 | 58.23 | 57.69 | 304 |
15 dic 2023 | 58.48 | 58.59 | 57.70 | 57.80 | 57.27 | 125 |
14 dic 2023 | 59.91 | 60.46 | 59.17 | 59.27 | 58.72 | 173,029 |
13 dic 2023 | 58.02 | 58.50 | 57.86 | 58.50 | 57.96 | 116 |
12 dic 2023 | 57.64 | 58.02 | 57.55 | 57.81 | 57.28 | 38 |
11 dic 2023 | 58.08 | 58.25 | 57.80 | 58.03 | 57.49 | 3,588 |
08 dic 2023 | 58.17 | 58.17 | 57.46 | 57.65 | 57.12 | 25 |
*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. |