Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 48.61 | 49.08 | 48.56 | 48.81 | 48.81 | 5,812 |
02 jul 2024 | 49.08 | 49.10 | 48.38 | 49.04 | 49.04 | 5,870 |
01 jul 2024 | 48.38 | 48.98 | 48.36 | 48.81 | 48.81 | 5,290 |
28 jun 2024 | 48.56 | 49.06 | 48.48 | 48.65 | 48.65 | 39,815 |
27 jun 2024 | 49.58 | 49.36 | 48.24 | 48.28 | 48.28 | 13,502 |
26 jun 2024 | 49.63 | 49.76 | 49.10 | 49.28 | 49.28 | 7,528 |
25 jun 2024 | 49.63 | 50.30 | 49.20 | 49.50 | 49.50 | 8,619 |
24 jun 2024 | 48.65 | 50.10 | 49.02 | 49.72 | 49.72 | 12,601 |
21 jun 2024 | 48.89 | 49.20 | 48.62 | 48.78 | 48.78 | 22,755 |
20 jun 2024 | 48.34 | 49.24 | 47.60 | 49.11 | 49.11 | 8,185 |
19 jun 2024 | 48.27 | 48.32 | 47.76 | 48.09 | 48.09 | 7,658 |
18 jun 2024 | 47.67 | 49.04 | 48.04 | 48.34 | 48.34 | 53,808 |
17 jun 2024 | 48.59 | 48.38 | 47.36 | 47.79 | 47.79 | 11,082 |
14 jun 2024 | 48.60 | 48.82 | 47.96 | 48.12 | 48.12 | 3,287 |
13 jun 2024 | 49.17 | 48.92 | 48.54 | 48.87 | 48.87 | 1,503 |
12 jun 2024 | 48.43 | 49.34 | 48.24 | 49.40 | 49.40 | 1,868 |
11 jun 2024 | 49.44 | 49.56 | 48.36 | 48.53 | 48.53 | 21,136 |
10 jun 2024 | 49.28 | 49.76 | 49.36 | 49.53 | 49.53 | 21,883 |
07 jun 2024 | 49.22 | 49.74 | 49.06 | 49.39 | 49.39 | 5,924 |
06 jun 2024 | 48.60 | 49.32 | 48.70 | 48.95 | 48.95 | 7,570 |
05 jun 2024 | 48.17 | 48.84 | 48.48 | 48.62 | 48.62 | 11,286 |
04 jun 2024 | 48.67 | 48.40 | 47.92 | 48.15 | 48.15 | 11,822 |
03 jun 2024 | 48.51 | 48.80 | 48.20 | 48.70 | 48.70 | 305,926 |
31 may 2024 | 47.54 | 48.50 | 47.50 | 48.46 | 48.46 | 202,289 |
30 may 2024 | 47.90 | 47.78 | 47.32 | 47.64 | 47.64 | 9,896 |
29 may 2024 | 48.05 | 48.22 | 47.68 | 47.82 | 47.82 | 10,671 |
28 may 2024 | 48.69 | 48.88 | 47.98 | 48.11 | 48.11 | 30,687 |
24 may 2024 | 48.75 | 48.36 | 47.76 | 48.07 | 48.07 | 13,884 |
23 may 2024 | 48.72 | 49.04 | 48.52 | 48.87 | 48.87 | 13,154 |
22 may 2024 | 48.49 | 49.04 | 48.62 | 48.68 | 48.68 | 4,765 |
21 may 2024 | 50.85 | 50.30 | 48.74 | 49.01 | 49.01 | 20,808 |
20 may 2024 | 50.90 | 50.65 | 50.30 | 50.64 | 50.64 | 4,431 |
20 may 2024 | 0.63 Dividendo | |||||
17 may 2024 | 50.99 | 51.40 | 50.30 | 51.08 | 50.44 | 3,968 |
16 may 2024 | 51.88 | 52.35 | 50.65 | 50.74 | 50.11 | 21,948 |
15 may 2024 | 50.46 | 51.85 | 50.75 | 51.55 | 50.91 | 19,086 |
14 may 2024 | 50.22 | 51.20 | 50.35 | 50.79 | 50.17 | 8,344 |
13 may 2024 | 51.10 | 50.80 | 50.25 | 50.67 | 50.04 | 68,642 |
10 may 2024 | 50.57 | 51.40 | 50.45 | 50.74 | 50.11 | 108,798 |
09 may 2024 | 51.19 | 51.40 | 50.10 | 50.60 | 49.98 | 16,119 |
08 may 2024 | 50.65 | 51.40 | 50.75 | 51.22 | 50.59 | 42,591 |
07 may 2024 | 50.49 | 50.75 | 50.10 | 50.49 | 49.87 | 20,036 |
03 may 2024 | 50.05 | 51.15 | 50.15 | 50.79 | 50.17 | 107,868 |
02 may 2024 | 50.07 | 50.45 | 49.84 | 50.07 | 49.45 | 16,683 |
01 may 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.31 | - |
30 abr 2024 | 49.41 | 50.15 | 49.22 | 49.92 | 49.31 | 35,912 |
29 abr 2024 | 48.90 | 49.52 | 49.22 | 49.29 | 48.68 | 8,206 |
26 abr 2024 | 48.65 | 49.42 | 48.96 | 49.24 | 48.64 | 40,715 |
25 abr 2024 | 50.25 | 49.78 | 48.38 | 48.66 | 48.06 | 47,115 |
24 abr 2024 | 52.90 | 53.30 | 49.94 | 50.45 | 49.83 | 55,588 |
23 abr 2024 | 51.50 | 52.90 | 51.45 | 52.90 | 52.25 | 31,306 |
22 abr 2024 | 49.48 | 51.50 | 49.78 | 51.38 | 50.74 | 18,138 |
19 abr 2024 | 49.72 | 50.05 | 49.40 | 49.83 | 49.21 | 3,300 |
18 abr 2024 | 49.34 | 49.74 | 48.70 | 49.15 | 48.54 | 11,207 |
17 abr 2024 | 49.19 | 49.18 | 48.64 | 49.03 | 48.43 | 18,812 |
16 abr 2024 | 49.60 | 49.38 | 48.98 | 49.29 | 48.68 | 2,083 |
15 abr 2024 | 49.26 | 49.98 | 49.38 | 49.42 | 48.82 | 5,093 |
12 abr 2024 | 48.83 | 50.10 | 49.04 | 49.44 | 48.84 | 8,617 |
11 abr 2024 | 50.00 | 49.84 | 48.58 | 49.19 | 48.58 | 22,088 |
10 abr 2024 | 49.44 | 50.00 | 49.02 | 49.38 | 48.77 | 8,559 |
09 abr 2024 | 49.96 | 49.80 | 49.18 | 49.63 | 49.01 | 7,106 |
08 abr 2024 | 49.48 | 50.00 | 48.62 | 49.81 | 49.20 | 23,403 |
05 abr 2024 | 49.76 | 49.38 | 48.56 | 48.68 | 48.08 | 19,152 |
04 abr 2024 | 50.40 | 50.65 | 49.80 | 49.92 | 49.31 | 5,722 |
03 abr 2024 | 50.67 | 50.97 | 50.00 | 50.55 | 49.93 | 6,340 |
02 abr 2024 | 50.99 | 51.35 | 50.60 | 50.94 | 50.31 | 3,011 |
28 mar 2024 | 51.69 | 51.80 | 51.06 | 51.46 | 50.83 | 56,154 |
27 mar 2024 | 51.40 | 52.20 | 51.58 | 51.83 | 51.19 | 23,991 |
26 mar 2024 | 52.28 | 52.18 | 51.20 | 51.60 | 50.96 | 36,087 |
25 mar 2024 | 52.17 | 52.40 | 51.98 | 52.18 | 51.54 | 7,197 |
22 mar 2024 | 51.47 | 52.48 | 51.18 | 52.40 | 51.75 | 11,308 |
21 mar 2024 | 51.00 | 51.58 | 51.16 | 51.36 | 50.73 | 4,971 |
20 mar 2024 | 51.10 | 51.52 | 50.86 | 51.36 | 50.73 | 3,039 |
19 mar 2024 | 51.92 | 51.86 | 50.42 | 51.40 | 50.77 | 10,558 |
18 mar 2024 | 52.68 | 53.12 | 51.90 | 52.29 | 51.65 | 11,941 |
15 mar 2024 | 52.78 | 53.20 | 52.66 | 52.87 | 52.22 | 5,802 |
14 mar 2024 | 53.00 | 53.00 | 52.64 | 53.00 | 52.35 | 5,617 |
13 mar 2024 | 52.94 | 53.40 | 52.84 | 53.19 | 52.53 | 6,545 |
12 mar 2024 | 52.80 | 53.08 | 52.50 | 52.67 | 52.02 | 1,321 |
11 mar 2024 | 52.90 | 52.94 | 52.46 | 52.90 | 52.25 | 7,383 |
08 mar 2024 | 52.65 | 53.04 | 52.32 | 53.04 | 52.39 | 4,336 |
07 mar 2024 | 51.48 | 52.80 | 51.90 | 52.33 | 51.68 | 3,528 |
06 mar 2024 | 51.69 | 51.96 | 51.38 | 51.75 | 51.11 | 4,894 |
05 mar 2024 | 51.71 | 51.98 | 51.54 | 51.63 | 50.99 | 1,745 |
04 mar 2024 | 52.10 | 52.16 | 51.66 | 52.06 | 51.42 | 3,853 |
01 mar 2024 | 51.78 | 52.20 | 51.10 | 51.76 | 51.12 | 6,064 |
29 feb 2024 | 50.71 | 51.90 | 50.74 | 51.65 | 51.01 | 24,540 |
28 feb 2024 | 51.06 | 51.30 | 50.58 | 51.01 | 50.38 | 4,797 |
27 feb 2024 | 51.84 | 51.90 | 50.80 | 50.94 | 50.31 | 4,596 |
26 feb 2024 | 52.87 | 53.24 | 51.28 | 51.38 | 50.75 | 17,234 |
23 feb 2024 | 51.91 | 52.88 | 51.98 | 52.48 | 51.83 | 25,730 |
22 feb 2024 | 52.16 | 52.94 | 51.16 | 51.58 | 50.94 | 238,673 |
21 feb 2024 | 51.48 | 52.20 | 51.48 | 52.02 | 51.38 | 114,505 |
20 feb 2024 | 50.78 | 52.36 | 51.30 | 51.90 | 51.26 | 8,887 |
19 feb 2024 | 51.00 | 51.28 | 50.48 | 51.05 | 50.42 | 1,571 |
16 feb 2024 | 50.89 | 51.16 | 50.68 | 50.89 | 50.26 | 2,022 |
15 feb 2024 | 50.19 | 50.90 | 50.40 | 50.49 | 49.87 | 11,224 |
14 feb 2024 | 50.33 | 50.58 | 50.28 | 50.38 | 49.75 | 795 |
13 feb 2024 | 50.90 | 50.80 | 49.88 | 50.16 | 49.54 | 1,253 |
12 feb 2024 | 50.76 | 50.78 | 50.38 | 50.63 | 50.00 | 2,816 |
*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. |