Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 52.50 | 52.68 | 52.08 | 52.09 | 52.09 | 819,100 |
29 abr 2024 | 52.71 | 52.88 | 52.64 | 52.82 | 52.82 | 728,700 |
26 abr 2024 | 52.44 | 52.59 | 52.35 | 52.53 | 52.53 | 940,300 |
25 abr 2024 | 51.54 | 52.17 | 51.48 | 52.12 | 52.12 | 1,734,300 |
24 abr 2024 | 52.42 | 52.42 | 51.99 | 52.17 | 52.17 | 1,060,100 |
23 abr 2024 | 51.85 | 52.31 | 51.83 | 52.26 | 52.26 | 1,019,300 |
22 abr 2024 | 51.43 | 51.88 | 51.31 | 51.74 | 51.74 | 799,700 |
19 abr 2024 | 51.12 | 51.32 | 51.02 | 51.16 | 51.16 | 1,367,700 |
18 abr 2024 | 51.28 | 51.51 | 51.10 | 51.19 | 51.19 | 904,300 |
17 abr 2024 | 51.49 | 51.50 | 51.00 | 51.20 | 51.20 | 2,157,200 |
16 abr 2024 | 51.28 | 51.43 | 51.04 | 51.20 | 51.20 | 1,237,200 |
15 abr 2024 | 52.51 | 52.51 | 51.63 | 51.72 | 51.72 | 2,266,400 |
12 abr 2024 | 52.42 | 52.52 | 51.88 | 51.97 | 51.97 | 926,800 |
11 abr 2024 | 52.97 | 52.99 | 52.42 | 52.91 | 52.91 | 800,100 |
10 abr 2024 | 52.75 | 52.95 | 52.56 | 52.75 | 52.75 | 1,795,500 |
09 abr 2024 | 53.62 | 53.70 | 53.22 | 53.47 | 53.47 | 1,155,900 |
08 abr 2024 | 53.39 | 53.46 | 53.28 | 53.35 | 53.35 | 837,800 |
05 abr 2024 | 52.88 | 53.20 | 52.76 | 53.10 | 53.10 | 1,150,800 |
04 abr 2024 | 53.71 | 53.74 | 52.88 | 52.94 | 52.94 | 2,029,700 |
03 abr 2024 | 52.90 | 53.38 | 52.90 | 53.28 | 53.28 | 2,278,400 |
02 abr 2024 | 53.04 | 53.13 | 52.93 | 53.06 | 53.06 | 1,761,200 |
01 abr 2024 | 53.41 | 53.53 | 53.14 | 53.53 | 53.53 | 2,595,300 |
28 mar 2024 | 53.28 | 53.49 | 53.28 | 53.39 | 53.39 | 779,400 |
27 mar 2024 | 53.23 | 53.42 | 53.15 | 53.42 | 53.42 | 904,100 |
26 mar 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 53.13 | 551,600 |
25 mar 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 53.11 | 524,100 |
22 mar 2024 | 53.26 | 53.32 | 53.12 | 53.15 | 53.15 | 564,100 |
21 mar 2024 | 53.55 | 53.59 | 53.37 | 53.39 | 53.39 | 2,119,800 |
20 mar 2024 | 52.82 | 53.43 | 52.77 | 53.38 | 53.38 | 751,800 |
19 mar 2024 | 52.71 | 52.94 | 52.59 | 52.80 | 52.80 | 635,900 |
18 mar 2024 | 52.98 | 53.02 | 52.77 | 52.82 | 52.82 | 605,500 |
15 mar 2024 | 52.86 | 52.95 | 52.67 | 52.80 | 52.80 | 816,500 |
14 mar 2024 | 53.27 | 53.27 | 52.70 | 52.91 | 52.91 | 1,823,100 |
13 mar 2024 | 53.20 | 53.34 | 53.17 | 53.24 | 53.24 | 1,050,500 |
12 mar 2024 | 52.99 | 53.29 | 52.80 | 53.29 | 53.29 | 1,094,700 |
11 mar 2024 | 52.76 | 52.87 | 52.63 | 52.82 | 52.82 | 1,071,500 |
08 mar 2024 | 53.31 | 53.38 | 52.90 | 52.99 | 52.99 | 1,259,100 |
07 mar 2024 | 52.87 | 53.18 | 52.83 | 53.14 | 53.14 | 1,228,100 |
06 mar 2024 | 52.55 | 52.75 | 52.47 | 52.57 | 52.57 | 959,500 |
05 mar 2024 | 52.12 | 52.27 | 51.82 | 51.93 | 51.93 | 904,500 |
04 mar 2024 | 52.13 | 52.23 | 52.09 | 52.13 | 52.13 | 837,200 |
01 mar 2024 | 51.95 | 52.32 | 51.80 | 52.26 | 52.26 | 1,048,400 |
29 feb 2024 | 51.83 | 51.92 | 51.51 | 51.68 | 51.68 | 1,844,400 |
28 feb 2024 | 51.58 | 51.66 | 51.51 | 51.57 | 51.57 | 671,100 |
27 feb 2024 | 51.93 | 52.04 | 51.90 | 51.98 | 51.98 | 503,600 |
26 feb 2024 | 51.94 | 52.01 | 51.81 | 51.88 | 51.88 | 964,500 |
23 feb 2024 | 52.07 | 52.10 | 51.92 | 52.03 | 52.03 | 350,900 |
22 feb 2024 | 51.80 | 52.00 | 51.75 | 51.96 | 51.96 | 1,055,100 |
21 feb 2024 | 51.36 | 51.45 | 51.21 | 51.43 | 51.43 | 985,500 |
20 feb 2024 | 51.52 | 51.56 | 51.27 | 51.38 | 51.38 | 1,254,200 |
16 feb 2024 | 51.19 | 51.43 | 51.08 | 51.23 | 51.23 | 1,442,100 |
15 feb 2024 | 50.79 | 51.14 | 50.79 | 51.14 | 51.14 | 1,264,200 |
14 feb 2024 | 50.34 | 50.63 | 50.34 | 50.61 | 50.61 | 1,362,000 |
13 feb 2024 | 50.24 | 50.34 | 49.78 | 49.98 | 49.98 | 948,100 |
12 feb 2024 | 50.64 | 51.05 | 50.64 | 50.89 | 50.89 | 893,700 |
09 feb 2024 | 50.49 | 50.73 | 50.37 | 50.69 | 50.69 | 1,290,600 |
08 feb 2024 | 50.49 | 50.55 | 50.36 | 50.48 | 50.48 | 906,000 |
07 feb 2024 | 50.63 | 50.70 | 50.53 | 50.65 | 50.65 | 1,317,800 |
06 feb 2024 | 50.34 | 50.65 | 50.25 | 50.62 | 50.62 | 631,100 |
05 feb 2024 | 50.10 | 50.21 | 49.84 | 50.06 | 50.06 | 1,572,000 |
02 feb 2024 | 50.30 | 50.35 | 50.09 | 50.30 | 50.30 | 1,368,000 |
01 feb 2024 | 50.35 | 50.65 | 50.22 | 50.65 | 50.65 | 1,676,200 |
31 ene 2024 | 50.55 | 50.72 | 50.07 | 50.16 | 50.16 | 2,178,200 |
30 ene 2024 | 50.42 | 50.46 | 50.22 | 50.45 | 50.45 | 955,600 |
29 ene 2024 | 50.37 | 50.64 | 50.25 | 50.59 | 50.59 | 2,052,400 |
26 ene 2024 | 50.29 | 50.46 | 50.29 | 50.36 | 50.36 | 1,066,500 |
25 ene 2024 | 50.21 | 50.22 | 49.96 | 50.18 | 50.18 | 1,233,500 |
24 ene 2024 | 50.37 | 50.39 | 50.04 | 50.08 | 50.08 | 1,936,500 |
23 ene 2024 | 49.48 | 49.71 | 49.46 | 49.67 | 49.67 | 1,688,000 |
22 ene 2024 | 49.54 | 49.78 | 49.54 | 49.64 | 49.64 | 1,610,800 |
19 ene 2024 | 49.32 | 49.67 | 49.18 | 49.65 | 49.65 | 1,821,100 |
18 ene 2024 | 49.23 | 49.41 | 49.11 | 49.39 | 49.39 | 1,653,600 |
17 ene 2024 | 48.82 | 48.99 | 48.68 | 48.96 | 48.96 | 2,438,500 |
16 ene 2024 | 49.74 | 49.84 | 49.46 | 49.56 | 49.56 | 3,863,500 |
12 ene 2024 | 50.65 | 50.77 | 50.39 | 50.43 | 50.43 | 1,396,500 |
11 ene 2024 | 50.40 | 50.44 | 49.85 | 50.27 | 50.27 | 2,646,500 |
10 ene 2024 | 50.20 | 50.29 | 50.11 | 50.22 | 50.22 | 936,200 |
09 ene 2024 | 50.12 | 50.16 | 49.97 | 50.04 | 50.04 | 945,400 |
08 ene 2024 | 50.08 | 50.58 | 50.08 | 50.54 | 50.54 | 3,065,200 |
05 ene 2024 | 50.16 | 50.59 | 50.07 | 50.21 | 50.21 | 1,448,100 |
04 ene 2024 | 50.02 | 50.39 | 50.02 | 50.15 | 50.15 | 1,164,400 |
03 ene 2024 | 50.04 | 50.24 | 49.88 | 50.09 | 50.09 | 1,868,100 |
02 ene 2024 | 50.29 | 50.66 | 50.29 | 50.42 | 50.42 | 1,855,600 |
29 dic 2023 | 51.04 | 51.19 | 50.90 | 51.04 | 51.04 | 1,309,600 |
28 dic 2023 | 51.13 | 51.27 | 50.98 | 50.98 | 50.98 | 899,000 |
27 dic 2023 | 50.62 | 51.03 | 50.62 | 50.98 | 50.98 | 2,012,100 |
26 dic 2023 | 50.46 | 51.05 | 50.46 | 50.74 | 50.74 | 1,062,200 |
22 dic 2023 | 50.38 | 50.57 | 50.30 | 50.45 | 50.45 | 2,406,000 |
21 dic 2023 | 50.20 | 50.46 | 50.09 | 50.46 | 50.46 | 1,821,400 |
20 dic 2023 | 50.22 | 50.27 | 49.58 | 49.62 | 49.62 | 1,524,200 |
20 dic 2023 | 0.714 Dividendo | |||||
19 dic 2023 | 50.79 | 51.00 | 50.78 | 51.00 | 50.29 | 1,655,700 |
18 dic 2023 | 50.60 | 50.60 | 50.32 | 50.50 | 49.79 | 1,881,200 |
15 dic 2023 | 50.66 | 50.74 | 50.37 | 50.37 | 49.66 | 1,560,300 |
14 dic 2023 | 50.72 | 50.98 | 50.65 | 50.83 | 50.12 | 2,938,000 |
13 dic 2023 | 49.63 | 50.38 | 49.40 | 50.37 | 49.66 | 2,154,800 |
12 dic 2023 | 49.62 | 49.67 | 49.34 | 49.67 | 48.97 | 1,652,700 |
11 dic 2023 | 49.38 | 49.64 | 49.38 | 49.62 | 48.93 | 2,686,400 |
08 dic 2023 | 49.23 | 49.55 | 49.22 | 49.48 | 48.79 | 2,454,600 |
07 dic 2023 | 49.33 | 49.49 | 49.12 | 49.41 | 48.72 | 1,701,400 |
*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. |