Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 52.64 | 52.72 | 52.48 | 52.66 | 52.66 | - |
04 jul 2024 | 52.56 | 52.90 | 52.56 | 52.90 | 52.90 | - |
03 jul 2024 | 52.42 | 53.06 | 52.26 | 52.74 | 52.74 | - |
02 jul 2024 | 51.38 | 52.28 | 51.36 | 52.28 | 52.28 | - |
01 jul 2024 | 51.60 | 51.60 | 51.36 | 51.44 | 51.44 | - |
28 jun 2024 | 51.80 | 52.04 | 51.80 | 52.02 | 52.02 | - |
27 jun 2024 | 51.72 | 51.84 | 51.42 | 51.76 | 51.76 | - |
26 jun 2024 | 51.84 | 51.98 | 51.56 | 51.98 | 51.98 | - |
25 jun 2024 | 51.60 | 51.74 | 51.46 | 51.60 | 51.60 | - |
24 jun 2024 | 50.56 | 51.24 | 50.56 | 51.18 | 51.18 | - |
21 jun 2024 | 50.12 | 50.54 | 50.10 | 50.52 | 50.52 | - |
20 jun 2024 | 49.61 | 50.20 | 49.53 | 49.89 | 49.89 | - |
19 jun 2024 | 50.14 | 50.16 | 49.68 | 49.76 | 49.76 | - |
18 jun 2024 | 50.10 | 50.26 | 49.91 | 50.26 | 50.26 | - |
17 jun 2024 | 50.30 | 50.30 | 49.92 | 50.14 | 50.14 | - |
14 jun 2024 | 50.42 | 50.42 | 50.02 | 50.24 | 50.24 | - |
13 jun 2024 | 50.10 | 50.62 | 49.99 | 50.52 | 50.52 | - |
12 jun 2024 | 50.16 | 50.44 | 50.14 | 50.16 | 50.16 | - |
11 jun 2024 | 50.12 | 50.30 | 50.04 | 50.06 | 50.06 | - |
10 jun 2024 | 50.78 | 50.78 | 50.02 | 50.12 | 50.12 | - |
07 jun 2024 | 50.78 | 51.04 | 50.68 | 50.78 | 50.78 | - |
06 jun 2024 | 50.24 | 51.24 | 50.24 | 50.62 | 50.62 | - |
05 jun 2024 | 50.38 | 51.18 | 50.34 | 51.18 | 51.18 | - |
04 jun 2024 | 48.99 | 50.30 | 48.82 | 49.97 | 49.97 | - |
03 jun 2024 | 49.15 | 49.49 | 49.04 | 49.09 | 49.09 | - |
31 may 2024 | 49.72 | 49.75 | 49.35 | 49.47 | 49.47 | - |
30 may 2024 | 49.22 | 49.77 | 49.17 | 49.69 | 49.69 | - |
29 may 2024 | 49.10 | 49.57 | 49.06 | 49.52 | 49.52 | - |
28 may 2024 | 49.90 | 49.90 | 49.17 | 49.17 | 49.17 | - |
27 may 2024 | 50.28 | 50.36 | 49.94 | 50.08 | 50.08 | - |
24 may 2024 | 50.06 | 50.50 | 50.00 | 50.40 | 50.40 | - |
23 may 2024 | 49.96 | 50.12 | 49.84 | 49.96 | 49.96 | - |
22 may 2024 | 50.02 | 50.02 | 49.58 | 49.94 | 49.94 | - |
21 may 2024 | 50.32 | 50.32 | 49.88 | 50.00 | 50.00 | - |
20 may 2024 | 50.50 | 50.58 | 50.34 | 50.34 | 50.34 | - |
17 may 2024 | 50.26 | 50.30 | 49.89 | 50.30 | 50.30 | - |
16 may 2024 | 49.72 | 50.20 | 49.68 | 50.10 | 50.10 | - |
15 may 2024 | 49.84 | 49.87 | 49.33 | 49.80 | 49.80 | - |
14 may 2024 | 49.66 | 49.83 | 49.64 | 49.77 | 49.77 | - |
14 may 2024 | 0.335 Dividendo | |||||
13 may 2024 | 50.28 | 50.40 | 49.83 | 49.83 | 49.50 | - |
10 may 2024 | 49.41 | 50.26 | 49.41 | 50.26 | 49.92 | - |
09 may 2024 | 49.65 | 49.78 | 49.48 | 49.48 | 49.15 | - |
08 may 2024 | 49.12 | 49.87 | 49.07 | 49.74 | 49.41 | - |
07 may 2024 | 49.41 | 49.47 | 49.15 | 49.15 | 48.82 | - |
06 may 2024 | 49.13 | 49.43 | 49.05 | 49.43 | 49.10 | - |
03 may 2024 | 48.95 | 49.10 | 48.65 | 49.09 | 48.76 | - |
02 may 2024 | 47.76 | 48.67 | 47.76 | 48.67 | 48.34 | - |
30 abr 2024 | 48.36 | 48.38 | 47.99 | 48.18 | 47.86 | - |
29 abr 2024 | 48.56 | 48.56 | 48.26 | 48.40 | 48.07 | - |
26 abr 2024 | 48.47 | 49.04 | 48.43 | 48.83 | 48.50 | - |
25 abr 2024 | 47.86 | 48.49 | 47.45 | 48.49 | 48.16 | - |
24 abr 2024 | 47.83 | 48.34 | 47.83 | 47.94 | 47.62 | - |
23 abr 2024 | 47.65 | 47.81 | 47.42 | 47.49 | 47.17 | - |
22 abr 2024 | 47.69 | 47.97 | 47.60 | 47.70 | 47.38 | 74 |
19 abr 2024 | 47.55 | 47.87 | 47.55 | 47.56 | 47.24 | - |
18 abr 2024 | 48.08 | 48.08 | 47.49 | 47.49 | 47.17 | - |
17 abr 2024 | 47.98 | 48.11 | 47.50 | 47.78 | 47.46 | - |
16 abr 2024 | 48.34 | 48.52 | 47.72 | 47.89 | 47.57 | - |
15 abr 2024 | 48.26 | 48.78 | 48.05 | 48.05 | 47.73 | - |
12 abr 2024 | 48.17 | 48.35 | 48.10 | 48.19 | 47.87 | - |
11 abr 2024 | 48.36 | 48.44 | 47.95 | 48.41 | 48.08 | - |
10 abr 2024 | 48.72 | 48.75 | 48.36 | 48.36 | 48.03 | - |
09 abr 2024 | 48.24 | 48.43 | 47.89 | 48.43 | 48.10 | - |
08 abr 2024 | 48.23 | 48.62 | 48.21 | 48.57 | 48.24 | - |
05 abr 2024 | 47.52 | 48.24 | 47.27 | 48.24 | 47.92 | - |
04 abr 2024 | 48.56 | 48.62 | 47.85 | 47.85 | 47.53 | - |
03 abr 2024 | 49.00 | 49.02 | 48.77 | 48.82 | 48.49 | - |
02 abr 2024 | 49.79 | 49.92 | 48.83 | 49.13 | 48.80 | - |
28 mar 2024 | 49.76 | 50.12 | 49.58 | 49.70 | 49.37 | - |
27 mar 2024 | 49.78 | 49.83 | 49.65 | 49.68 | 49.35 | - |
26 mar 2024 | 49.12 | 50.04 | 49.11 | 49.97 | 49.63 | - |
25 mar 2024 | 49.21 | 49.35 | 49.17 | 49.22 | 48.89 | - |
22 mar 2024 | 49.42 | 49.47 | 49.23 | 49.29 | 48.96 | - |
21 mar 2024 | 49.63 | 49.70 | 49.24 | 49.48 | 49.15 | - |
20 mar 2024 | 49.74 | 49.83 | 49.53 | 49.53 | 49.20 | - |
19 mar 2024 | 49.86 | 49.96 | 49.68 | 49.90 | 49.56 | - |
18 mar 2024 | 50.16 | 50.32 | 50.00 | 50.00 | 49.66 | - |
15 mar 2024 | 50.30 | 50.32 | 49.78 | 50.16 | 49.82 | - |
14 mar 2024 | 50.54 | 50.64 | 50.02 | 50.16 | 49.82 | - |
13 mar 2024 | 50.58 | 50.72 | 50.38 | 50.56 | 50.22 | - |
12 mar 2024 | 50.32 | 50.54 | 50.28 | 50.54 | 50.20 | - |
11 mar 2024 | 50.04 | 50.42 | 49.99 | 50.32 | 49.98 | - |
08 mar 2024 | 50.46 | 50.58 | 50.02 | 50.20 | 49.86 | - |
07 mar 2024 | 49.58 | 50.42 | 49.56 | 50.42 | 50.08 | - |
06 mar 2024 | 49.28 | 49.75 | 49.25 | 49.54 | 49.21 | - |
05 mar 2024 | 49.13 | 49.50 | 48.98 | 49.22 | 48.89 | - |
04 mar 2024 | 49.90 | 49.90 | 49.22 | 49.22 | 48.89 | - |
01 mar 2024 | 50.12 | 50.30 | 49.90 | 49.91 | 49.57 | - |
29 feb 2024 | 50.24 | 50.42 | 50.04 | 50.18 | 49.84 | 5 |
28 feb 2024 | 50.46 | 50.46 | 50.04 | 50.16 | 49.82 | - |
27 feb 2024 | 49.98 | 50.44 | 49.59 | 50.44 | 50.10 | - |
26 feb 2024 | 50.32 | 50.52 | 49.85 | 50.00 | 49.66 | - |
23 feb 2024 | 50.00 | 50.42 | 49.90 | 50.42 | 50.08 | - |
22 feb 2024 | 48.83 | 49.97 | 48.70 | 49.97 | 49.63 | - |
21 feb 2024 | 48.72 | 49.15 | 48.68 | 48.82 | 48.49 | - |
20 feb 2024 | 49.05 | 49.07 | 48.54 | 48.74 | 48.41 | - |
19 feb 2024 | 48.90 | 49.20 | 48.88 | 49.13 | 48.80 | - |
16 feb 2024 | 48.61 | 49.05 | 48.59 | 48.89 | 48.56 | - |
15 feb 2024 | 48.23 | 48.70 | 48.20 | 48.68 | 48.35 | - |
*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. |