Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 59.74 | 61.18 | 59.70 | 60.90 | 60.90 | 1,012,969 |
30 abr 2024 | 59.46 | 59.94 | 58.86 | 59.76 | 59.76 | 1,602,902 |
29 abr 2024 | 59.60 | 59.98 | 59.22 | 59.46 | 59.46 | 452,772 |
26 abr 2024 | 59.38 | 59.96 | 59.30 | 59.64 | 59.64 | 604,607 |
25 abr 2024 | 59.42 | 60.00 | 58.56 | 59.20 | 59.20 | 721,449 |
24 abr 2024 | 58.84 | 59.60 | 58.76 | 59.48 | 59.48 | 862,898 |
23 abr 2024 | 57.86 | 59.06 | 57.86 | 59.00 | 59.00 | 777,720 |
22 abr 2024 | 57.70 | 58.68 | 57.64 | 57.74 | 57.74 | 738,456 |
19 abr 2024 | 56.94 | 57.44 | 56.48 | 57.42 | 57.42 | 797,285 |
18 abr 2024 | 56.32 | 57.30 | 56.22 | 57.24 | 57.24 | 820,708 |
17 abr 2024 | 55.62 | 56.62 | 55.52 | 56.28 | 56.28 | 655,943 |
16 abr 2024 | 56.00 | 56.24 | 55.34 | 56.08 | 56.08 | 637,336 |
15 abr 2024 | 57.02 | 57.56 | 56.18 | 56.22 | 56.22 | 675,530 |
12 abr 2024 | 58.28 | 58.54 | 57.10 | 57.10 | 57.10 | 537,244 |
11 abr 2024 | 57.82 | 58.60 | 57.46 | 57.92 | 57.92 | 1,111,232 |
10 abr 2024 | 58.04 | 58.42 | 57.06 | 58.10 | 58.10 | 1,243,172 |
09 abr 2024 | 57.24 | 57.52 | 56.76 | 57.04 | 57.04 | 376,713 |
08 abr 2024 | 56.78 | 57.56 | 56.62 | 57.56 | 57.56 | 451,081 |
05 abr 2024 | 56.66 | 57.00 | 56.04 | 56.92 | 56.92 | 888,690 |
04 abr 2024 | 57.48 | 57.58 | 57.00 | 57.54 | 57.54 | 647,866 |
03 abr 2024 | 57.76 | 58.00 | 57.10 | 57.64 | 57.64 | 639,630 |
02 abr 2024 | 60.10 | 60.10 | 57.48 | 58.00 | 58.00 | 956,362 |
28 mar 2024 | 59.42 | 60.04 | 59.30 | 59.44 | 59.44 | 642,563 |
27 mar 2024 | 58.72 | 59.52 | 57.80 | 59.42 | 59.42 | 731,218 |
26 mar 2024 | 58.94 | 59.20 | 58.20 | 58.58 | 58.58 | 529,639 |
25 mar 2024 | 59.28 | 59.46 | 58.52 | 58.84 | 58.84 | 649,315 |
22 mar 2024 | 58.30 | 59.56 | 58.18 | 59.30 | 59.30 | 797,148 |
21 mar 2024 | 57.12 | 58.58 | 57.00 | 58.42 | 58.42 | 1,081,373 |
20 mar 2024 | 57.26 | 57.36 | 56.48 | 56.88 | 56.88 | 959,621 |
19 mar 2024 | 57.18 | 57.68 | 56.94 | 57.36 | 57.36 | 470,832 |
18 mar 2024 | 57.62 | 58.18 | 57.32 | 57.36 | 57.36 | 588,916 |
15 mar 2024 | 57.60 | 58.26 | 57.26 | 57.50 | 57.50 | 1,908,117 |
14 mar 2024 | 58.54 | 58.60 | 57.58 | 57.74 | 57.74 | 599,884 |
13 mar 2024 | 58.46 | 58.84 | 58.10 | 58.30 | 58.30 | 1,686,042 |
12 mar 2024 | 57.42 | 58.64 | 57.36 | 58.44 | 58.44 | 885,104 |
11 mar 2024 | 57.00 | 57.48 | 56.68 | 57.10 | 57.10 | 491,267 |
08 mar 2024 | 57.50 | 58.06 | 57.30 | 57.30 | 57.30 | 761,828 |
07 mar 2024 | 58.78 | 58.78 | 57.38 | 57.38 | 57.38 | 835,174 |
06 mar 2024 | 57.24 | 58.82 | 57.24 | 58.50 | 58.50 | 986,981 |
05 mar 2024 | 56.68 | 57.56 | 56.28 | 57.44 | 57.44 | 765,500 |
04 mar 2024 | 56.78 | 57.34 | 56.78 | 57.02 | 57.02 | 719,299 |
01 mar 2024 | 57.02 | 57.50 | 56.40 | 57.00 | 57.00 | 1,616,628 |
29 feb 2024 | 56.02 | 56.58 | 53.92 | 54.38 | 54.38 | 3,029,940 |
28 feb 2024 | 58.50 | 60.86 | 57.64 | 58.68 | 58.68 | 1,425,767 |
27 feb 2024 | 59.80 | 59.86 | 59.26 | 59.58 | 59.58 | 651,660 |
26 feb 2024 | 60.06 | 60.28 | 59.60 | 59.86 | 59.86 | 646,840 |
23 feb 2024 | 60.40 | 60.92 | 60.12 | 60.26 | 60.26 | 1,430,433 |
22 feb 2024 | 62.08 | 62.64 | 61.30 | 61.32 | 61.32 | 1,502,694 |
21 feb 2024 | 61.58 | 61.92 | 60.90 | 61.30 | 61.30 | 640,680 |
20 feb 2024 | 60.70 | 61.76 | 60.70 | 61.40 | 61.40 | 802,278 |
19 feb 2024 | 60.70 | 61.26 | 60.70 | 60.72 | 60.72 | 744,180 |
16 feb 2024 | 61.34 | 61.62 | 60.24 | 60.50 | 60.50 | 867,013 |
15 feb 2024 | 63.26 | 63.32 | 60.40 | 61.24 | 61.24 | 1,360,975 |
14 feb 2024 | 62.08 | 62.62 | 62.02 | 62.02 | 62.02 | 718,462 |
13 feb 2024 | 63.24 | 63.50 | 62.02 | 62.02 | 62.02 | 786,928 |
12 feb 2024 | 63.54 | 63.80 | 63.14 | 63.40 | 63.40 | 544,291 |
09 feb 2024 | 64.32 | 64.52 | 63.22 | 63.24 | 63.24 | 1,047,161 |
08 feb 2024 | 64.72 | 64.94 | 64.10 | 64.22 | 64.22 | 1,064,225 |
07 feb 2024 | 64.02 | 64.98 | 63.62 | 64.46 | 64.46 | 558,611 |
06 feb 2024 | 64.38 | 64.46 | 63.52 | 64.16 | 64.16 | 818,436 |
05 feb 2024 | 64.44 | 65.06 | 63.72 | 63.92 | 63.92 | 617,358 |
02 feb 2024 | 64.90 | 65.42 | 64.46 | 64.58 | 64.58 | 682,210 |
01 feb 2024 | 64.84 | 65.84 | 64.40 | 64.50 | 64.50 | 545,380 |
31 ene 2024 | 65.10 | 65.60 | 64.54 | 65.06 | 65.06 | 778,169 |
30 ene 2024 | 65.74 | 66.14 | 65.30 | 65.38 | 65.38 | 437,336 |
29 ene 2024 | 66.00 | 66.00 | 64.86 | 65.58 | 65.58 | 428,578 |
26 ene 2024 | 65.60 | 66.42 | 65.16 | 66.10 | 66.10 | 515,424 |
25 ene 2024 | 64.86 | 65.70 | 64.18 | 65.54 | 65.54 | 475,825 |
24 ene 2024 | 64.58 | 65.04 | 64.22 | 64.84 | 64.84 | 420,443 |
23 ene 2024 | 65.44 | 65.60 | 63.36 | 64.22 | 64.22 | 666,567 |
22 ene 2024 | 64.88 | 65.82 | 64.80 | 65.60 | 65.60 | 394,211 |
19 ene 2024 | 64.60 | 64.80 | 64.10 | 64.62 | 64.62 | 724,691 |
18 ene 2024 | 63.28 | 64.22 | 62.66 | 64.16 | 64.16 | 428,480 |
17 ene 2024 | 63.38 | 63.62 | 62.70 | 63.06 | 63.06 | 526,926 |
16 ene 2024 | 63.18 | 63.92 | 62.96 | 63.76 | 63.76 | 482,503 |
16 ene 2024 | 0.44 Dividendo | |||||
15 ene 2024 | 63.94 | 64.12 | 63.76 | 63.92 | 63.48 | 331,988 |
12 ene 2024 | 63.84 | 64.60 | 63.82 | 64.44 | 64.00 | 300,909 |
11 ene 2024 | 64.60 | 65.00 | 63.62 | 63.88 | 63.44 | 396,723 |
10 ene 2024 | 63.88 | 64.60 | 63.60 | 64.60 | 64.16 | 476,762 |
09 ene 2024 | 63.88 | 64.40 | 63.44 | 63.68 | 63.24 | 1,037,475 |
08 ene 2024 | 63.00 | 63.76 | 62.82 | 63.64 | 63.20 | 463,833 |
05 ene 2024 | 63.70 | 63.74 | 62.64 | 63.64 | 63.20 | 462,703 |
04 ene 2024 | 63.60 | 64.38 | 63.26 | 64.00 | 63.56 | 475,402 |
03 ene 2024 | 64.38 | 64.80 | 63.54 | 63.86 | 63.42 | 525,138 |
02 ene 2024 | 64.96 | 65.68 | 64.20 | 64.56 | 64.12 | 346,164 |
29 dic 2023 | 64.90 | 65.30 | 64.80 | 64.88 | 64.43 | 245,832 |
28 dic 2023 | 65.16 | 65.44 | 64.66 | 64.76 | 64.31 | 309,847 |
27 dic 2023 | 65.10 | 65.22 | 64.76 | 64.98 | 64.53 | 364,102 |
22 dic 2023 | 64.70 | 65.20 | 64.60 | 64.98 | 64.53 | 266,728 |
21 dic 2023 | 64.76 | 65.00 | 64.68 | 64.94 | 64.49 | 358,663 |
20 dic 2023 | 65.78 | 66.22 | 64.92 | 65.30 | 64.85 | 452,631 |
19 dic 2023 | 65.28 | 65.92 | 65.06 | 65.74 | 65.29 | 463,514 |
18 dic 2023 | 64.96 | 65.76 | 64.74 | 65.36 | 64.91 | 1,345,656 |
15 dic 2023 | 65.18 | 65.50 | 64.34 | 65.30 | 64.85 | 1,842,040 |
14 dic 2023 | 65.62 | 66.06 | 64.86 | 65.02 | 64.57 | 551,920 |
13 dic 2023 | 65.70 | 66.02 | 64.66 | 64.80 | 64.35 | 1,281,273 |
12 dic 2023 | 65.34 | 65.88 | 65.04 | 65.60 | 65.15 | 463,845 |
11 dic 2023 | 65.68 | 65.92 | 65.20 | 65.34 | 64.89 | 845,550 |
08 dic 2023 | 64.38 | 65.72 | 64.38 | 65.56 | 65.11 | 472,784 |
*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. |