Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 58.98 | 59.64 | 58.38 | 59.64 | 59.64 | 20 |
06 jun 2024 | 58.52 | 59.48 | 58.52 | 59.02 | 59.02 | - |
05 jun 2024 | 59.34 | 59.34 | 58.16 | 58.92 | 58.92 | - |
04 jun 2024 | 60.72 | 60.72 | 58.90 | 59.36 | 59.36 | - |
03 jun 2024 | 60.94 | 60.94 | 59.42 | 60.80 | 60.80 | - |
31 may 2024 | 59.54 | 60.16 | 58.74 | 60.16 | 60.16 | - |
30 may 2024 | 58.54 | 59.44 | 58.52 | 59.30 | 59.30 | - |
29 may 2024 | 59.68 | 59.68 | 58.70 | 58.94 | 58.94 | - |
28 may 2024 | 61.10 | 61.10 | 59.24 | 59.94 | 59.94 | - |
27 may 2024 | 60.22 | 61.50 | 60.00 | 61.50 | 61.50 | - |
24 may 2024 | 59.62 | 60.22 | 59.00 | 60.22 | 60.22 | - |
23 may 2024 | 57.92 | 59.84 | 57.70 | 59.68 | 59.68 | - |
22 may 2024 | 57.56 | 57.88 | 57.22 | 57.84 | 57.84 | - |
21 may 2024 | 57.76 | 57.88 | 57.06 | 57.56 | 57.56 | - |
20 may 2024 | 56.94 | 57.78 | 56.84 | 57.38 | 57.38 | - |
17 may 2024 | 57.86 | 57.86 | 56.42 | 56.70 | 56.70 | - |
16 may 2024 | 56.64 | 57.90 | 56.64 | 57.90 | 57.90 | - |
15 may 2024 | 56.38 | 56.76 | 55.86 | 56.62 | 56.62 | - |
14 may 2024 | 55.90 | 55.98 | 55.24 | 55.94 | 55.94 | - |
13 may 2024 | 56.48 | 56.48 | 55.76 | 56.00 | 56.00 | - |
10 may 2024 | 54.94 | 56.32 | 54.94 | 56.32 | 56.32 | 20 |
09 may 2024 | 52.82 | 54.98 | 52.82 | 54.70 | 54.70 | - |
08 may 2024 | 52.72 | 53.24 | 52.68 | 52.70 | 52.70 | - |
07 may 2024 | 52.22 | 53.20 | 52.02 | 52.86 | 52.86 | - |
06 may 2024 | 51.66 | 52.28 | 51.56 | 52.24 | 52.24 | - |
03 may 2024 | 51.44 | 51.64 | 50.80 | 51.62 | 51.62 | - |
02 may 2024 | 50.96 | 51.78 | 50.68 | 51.24 | 51.24 | - |
30 abr 2024 | 51.30 | 51.42 | 50.78 | 51.10 | 51.10 | - |
29 abr 2024 | 51.80 | 51.80 | 51.16 | 51.28 | 51.28 | - |
26 abr 2024 | 50.04 | 51.60 | 50.04 | 51.40 | 51.40 | - |
25 abr 2024 | 50.78 | 50.78 | 49.09 | 49.67 | 49.67 | - |
24 abr 2024 | 50.50 | 51.00 | 49.98 | 50.94 | 50.94 | - |
23 abr 2024 | 49.92 | 50.32 | 49.64 | 50.32 | 50.32 | - |
22 abr 2024 | 49.70 | 50.06 | 49.49 | 49.95 | 49.95 | 50 |
22 abr 2024 | 0.7 Dividendo | |||||
19 abr 2024 | 49.95 | 50.74 | 49.80 | 50.34 | 49.64 | - |
18 abr 2024 | 49.31 | 50.20 | 48.86 | 50.14 | 49.44 | - |
17 abr 2024 | 49.22 | 49.79 | 48.72 | 48.87 | 48.19 | - |
16 abr 2024 | 50.28 | 50.28 | 49.44 | 49.63 | 48.94 | - |
15 abr 2024 | 47.80 | 52.12 | 47.80 | 50.62 | 49.92 | 44 |
12 abr 2024 | 48.80 | 48.91 | 48.30 | 48.38 | 47.71 | - |
11 abr 2024 | 48.44 | 48.77 | 47.89 | 48.66 | 47.98 | - |
10 abr 2024 | 48.58 | 48.58 | 47.93 | 48.42 | 47.75 | - |
09 abr 2024 | 48.96 | 49.23 | 48.20 | 48.44 | 47.77 | - |
08 abr 2024 | 48.19 | 49.14 | 48.19 | 49.03 | 48.35 | - |
05 abr 2024 | 47.81 | 48.32 | 47.56 | 48.26 | 47.59 | - |
04 abr 2024 | 47.97 | 48.30 | 47.89 | 47.89 | 47.22 | - |
03 abr 2024 | 47.81 | 48.04 | 47.43 | 47.98 | 47.31 | - |
02 abr 2024 | 48.51 | 48.51 | 47.54 | 48.06 | 47.39 | 11 |
28 mar 2024 | 49.32 | 49.32 | 48.03 | 48.41 | 47.74 | - |
27 mar 2024 | 49.93 | 49.93 | 48.60 | 49.29 | 48.60 | - |
26 mar 2024 | 50.14 | 50.14 | 49.57 | 49.88 | 49.19 | - |
25 mar 2024 | 49.80 | 50.16 | 49.40 | 49.62 | 48.93 | - |
22 mar 2024 | 49.11 | 49.91 | 48.98 | 49.42 | 48.73 | - |
21 mar 2024 | 50.60 | 50.60 | 48.75 | 49.12 | 48.44 | 200 |
20 mar 2024 | 49.77 | 50.00 | 48.64 | 49.91 | 49.22 | - |
19 mar 2024 | 48.42 | 49.56 | 47.85 | 49.55 | 48.86 | - |
18 mar 2024 | 47.54 | 48.33 | 47.54 | 47.92 | 47.25 | - |
15 mar 2024 | 48.26 | 48.26 | 47.40 | 47.62 | 46.96 | - |
14 mar 2024 | 47.58 | 48.28 | 47.57 | 48.26 | 47.59 | - |
13 mar 2024 | 47.11 | 47.57 | 46.77 | 47.57 | 46.91 | - |
12 mar 2024 | 46.10 | 47.03 | 46.10 | 47.03 | 46.38 | - |
11 mar 2024 | 46.89 | 46.89 | 45.89 | 45.97 | 45.33 | - |
08 mar 2024 | 47.39 | 47.39 | 46.69 | 46.98 | 46.33 | - |
07 mar 2024 | 47.03 | 47.33 | 46.75 | 47.29 | 46.63 | - |
06 mar 2024 | 46.65 | 47.24 | 46.26 | 47.16 | 46.50 | - |
05 mar 2024 | 46.18 | 46.56 | 45.92 | 46.49 | 45.84 | - |
04 mar 2024 | 46.78 | 46.78 | 46.18 | 46.27 | 45.63 | 80 |
01 mar 2024 | 46.46 | 46.46 | 45.50 | 46.42 | 45.77 | - |
29 feb 2024 | 44.70 | 46.71 | 44.70 | 46.33 | 45.69 | - |
28 feb 2024 | 44.56 | 45.14 | 43.94 | 45.08 | 44.45 | - |
27 feb 2024 | 44.72 | 44.72 | 43.78 | 44.52 | 43.90 | - |
26 feb 2024 | 45.38 | 45.38 | 44.37 | 44.65 | 44.03 | - |
23 feb 2024 | 45.02 | 45.55 | 44.62 | 45.54 | 44.91 | - |
22 feb 2024 | 44.55 | 45.14 | 44.31 | 45.14 | 44.51 | - |
21 feb 2024 | 43.68 | 44.44 | 43.68 | 44.10 | 43.49 | - |
20 feb 2024 | 44.11 | 44.11 | 43.29 | 43.74 | 43.13 | - |
19 feb 2024 | 44.06 | 44.40 | 43.10 | 44.05 | 43.44 | - |
16 feb 2024 | 43.37 | 44.00 | 43.06 | 43.72 | 43.11 | - |
15 feb 2024 | 41.50 | 43.67 | 41.50 | 43.13 | 42.53 | - |
14 feb 2024 | 41.10 | 41.28 | 40.77 | 41.17 | 40.60 | - |
13 feb 2024 | 41.74 | 41.76 | 40.94 | 41.01 | 40.44 | - |
12 feb 2024 | 42.40 | 42.43 | 41.80 | 41.85 | 41.27 | - |
09 feb 2024 | 42.10 | 42.21 | 41.83 | 42.17 | 41.58 | - |
08 feb 2024 | 43.15 | 43.15 | 41.75 | 42.10 | 41.51 | 1,500 |
07 feb 2024 | 42.06 | 42.09 | 41.50 | 41.77 | 41.19 | - |
06 feb 2024 | 41.28 | 42.03 | 41.15 | 42.03 | 41.45 | - |
05 feb 2024 | 41.53 | 41.53 | 40.80 | 41.18 | 40.61 | - |
02 feb 2024 | 41.51 | 41.74 | 41.22 | 41.43 | 40.85 | - |
01 feb 2024 | 40.89 | 41.47 | 40.63 | 41.47 | 40.89 | - |
31 ene 2024 | 40.90 | 41.39 | 40.88 | 41.39 | 40.81 | - |
30 ene 2024 | 40.46 | 40.94 | 40.40 | 40.93 | 40.36 | - |
29 ene 2024 | 41.29 | 41.29 | 39.99 | 40.57 | 40.01 | 25 |
26 ene 2024 | 40.58 | 41.20 | 40.35 | 41.03 | 40.46 | - |
25 ene 2024 | 40.84 | 40.89 | 40.21 | 40.69 | 40.12 | - |
24 ene 2024 | 40.57 | 40.91 | 40.56 | 40.72 | 40.15 | - |
23 ene 2024 | 40.74 | 40.74 | 40.22 | 40.31 | 39.75 | - |
22 ene 2024 | 40.47 | 40.97 | 40.47 | 40.62 | 40.06 | - |
19 ene 2024 | 41.00 | 41.00 | 40.09 | 40.36 | 39.80 | - |
18 ene 2024 | 40.26 | 40.98 | 40.18 | 40.98 | 40.41 | - |
*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. |