Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 48.64 | 778,483 |
01 may 2024 | 46.60 | 49.36 | 46.60 | 48.07 | 48.07 | 1,123,100 |
30 abr 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 48.87 | 1,623,900 |
29 abr 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 49.96 | 718,700 |
26 abr 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 50.10 | 534,200 |
25 abr 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 49.58 | 472,500 |
24 abr 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 49.24 | 707,900 |
23 abr 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 48.47 | 688,900 |
22 abr 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 47.38 | 479,100 |
19 abr 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 46.66 | 421,300 |
18 abr 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 46.54 | 421,100 |
17 abr 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 46.59 | 318,000 |
16 abr 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 47.11 | 443,600 |
15 abr 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 47.09 | 412,200 |
12 abr 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 47.23 | 336,200 |
11 abr 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 48.50 | 319,200 |
10 abr 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 47.93 | 397,700 |
09 abr 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 49.39 | 422,500 |
08 abr 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 48.69 | 473,800 |
05 abr 2024 | 48.08 | 48.61 | 47.93 | 48.53 | 48.53 | 527,400 |
04 abr 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 48.13 | 331,900 |
03 abr 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 49.24 | 411,600 |
02 abr 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 48.84 | 485,500 |
01 abr 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 49.26 | 296,000 |
28 mar 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 49.58 | 419,100 |
27 mar 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 49.47 | 373,100 |
26 mar 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 48.40 | 378,100 |
25 mar 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 48.45 | 350,500 |
22 mar 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 47.79 | 761,400 |
21 mar 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 47.83 | 575,800 |
20 mar 2024 | 46.25 | 47.10 | 46.13 | 47.00 | 47.00 | 552,000 |
19 mar 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 46.45 | 667,700 |
18 mar 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 46.13 | 742,000 |
15 mar 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 46.99 | 1,406,900 |
14 mar 2024 | 48.38 | 48.56 | 47.24 | 47.50 | 47.50 | 738,700 |
13 mar 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 48.43 | 991,100 |
12 mar 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 47.23 | 483,600 |
11 mar 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 46.90 | 678,300 |
08 mar 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 46.58 | 367,000 |
07 mar 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 47.30 | 430,000 |
06 mar 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 47.43 | 378,300 |
05 mar 2024 | 47.06 | 47.73 | 46.91 | 47.27 | 47.27 | 569,400 |
05 mar 2024 | 0.31 Dividendo | |||||
04 mar 2024 | 47.86 | 48.19 | 47.16 | 47.59 | 47.28 | 536,100 |
01 mar 2024 | 46.50 | 47.60 | 46.48 | 47.57 | 47.26 | 520,000 |
29 feb 2024 | 46.72 | 46.95 | 46.30 | 46.59 | 46.29 | 844,700 |
28 feb 2024 | 45.58 | 46.37 | 45.45 | 46.34 | 46.04 | 385,700 |
27 feb 2024 | 46.32 | 46.50 | 45.63 | 45.99 | 45.69 | 457,900 |
26 feb 2024 | 46.31 | 46.36 | 45.67 | 46.10 | 45.80 | 403,000 |
23 feb 2024 | 46.43 | 46.63 | 46.13 | 46.34 | 46.04 | 445,300 |
22 feb 2024 | 46.04 | 46.53 | 45.85 | 46.44 | 46.14 | 451,500 |
21 feb 2024 | 44.93 | 45.77 | 44.78 | 45.70 | 45.40 | 573,000 |
20 feb 2024 | 44.69 | 45.09 | 44.42 | 45.04 | 44.75 | 436,800 |
16 feb 2024 | 45.44 | 45.51 | 44.97 | 45.04 | 44.75 | 600,400 |
15 feb 2024 | 45.31 | 45.56 | 45.10 | 45.47 | 45.17 | 446,200 |
14 feb 2024 | 44.42 | 45.09 | 44.27 | 45.08 | 44.79 | 540,700 |
13 feb 2024 | 44.56 | 44.90 | 43.78 | 44.10 | 43.81 | 724,400 |
12 feb 2024 | 45.02 | 45.66 | 44.90 | 45.43 | 45.13 | 488,900 |
09 feb 2024 | 44.98 | 45.01 | 44.40 | 44.92 | 44.63 | 647,300 |
08 feb 2024 | 43.94 | 44.88 | 43.62 | 44.72 | 44.43 | 1,739,600 |
07 feb 2024 | 44.74 | 44.74 | 43.88 | 43.95 | 43.66 | 775,500 |
06 feb 2024 | 44.93 | 45.05 | 44.28 | 44.43 | 44.14 | 845,000 |
05 feb 2024 | 45.17 | 45.56 | 44.92 | 45.11 | 44.82 | 484,700 |
02 feb 2024 | 45.27 | 45.93 | 44.67 | 45.64 | 45.34 | 859,800 |
01 feb 2024 | 45.34 | 45.46 | 44.43 | 45.36 | 45.06 | 1,233,500 |
31 ene 2024 | 45.44 | 46.78 | 44.88 | 45.30 | 45.00 | 1,777,500 |
30 ene 2024 | 47.80 | 48.19 | 47.51 | 47.87 | 47.56 | 810,400 |
29 ene 2024 | 47.07 | 47.65 | 46.31 | 47.60 | 47.29 | 1,044,900 |
26 ene 2024 | 47.62 | 48.05 | 47.08 | 47.28 | 46.97 | 551,400 |
25 ene 2024 | 48.34 | 48.54 | 47.77 | 47.83 | 47.52 | 436,800 |
24 ene 2024 | 48.56 | 48.63 | 47.97 | 48.06 | 47.75 | 435,800 |
23 ene 2024 | 48.16 | 48.31 | 47.91 | 48.16 | 47.85 | 515,400 |
22 ene 2024 | 47.84 | 48.13 | 47.73 | 47.93 | 47.62 | 380,900 |
19 ene 2024 | 47.56 | 47.63 | 47.00 | 47.58 | 47.27 | 355,000 |
18 ene 2024 | 46.80 | 47.24 | 46.37 | 47.22 | 46.91 | 460,000 |
17 ene 2024 | 46.21 | 46.45 | 45.85 | 46.20 | 45.90 | 363,200 |
16 ene 2024 | 46.85 | 47.07 | 46.38 | 46.85 | 46.54 | 434,600 |
12 ene 2024 | 47.81 | 47.81 | 46.98 | 47.10 | 46.79 | 312,900 |
11 ene 2024 | 47.22 | 47.50 | 46.99 | 47.48 | 47.17 | 334,100 |
10 ene 2024 | 47.34 | 47.55 | 46.96 | 47.38 | 47.07 | 313,300 |
09 ene 2024 | 47.40 | 47.64 | 46.95 | 47.34 | 47.03 | 654,000 |
08 ene 2024 | 47.30 | 48.03 | 47.30 | 47.99 | 47.68 | 614,800 |
05 ene 2024 | 47.48 | 48.13 | 47.30 | 47.49 | 47.18 | 483,300 |
04 ene 2024 | 48.08 | 48.22 | 47.50 | 47.64 | 47.33 | 433,900 |
03 ene 2024 | 48.68 | 48.80 | 48.18 | 48.38 | 48.06 | 660,300 |
02 ene 2024 | 49.96 | 49.96 | 48.87 | 49.18 | 48.86 | 526,700 |
29 dic 2023 | 50.49 | 50.64 | 49.88 | 50.40 | 50.07 | 499,200 |
28 dic 2023 | 50.69 | 50.79 | 50.50 | 50.67 | 50.34 | 248,700 |
27 dic 2023 | 51.02 | 51.02 | 50.44 | 50.74 | 50.41 | 244,100 |
26 dic 2023 | 50.60 | 51.06 | 50.48 | 50.89 | 50.56 | 856,500 |
22 dic 2023 | 49.88 | 50.50 | 49.88 | 50.44 | 50.11 | 369,400 |
21 dic 2023 | 49.50 | 49.93 | 49.16 | 49.74 | 49.42 | 283,100 |
20 dic 2023 | 49.47 | 49.95 | 49.11 | 49.26 | 48.94 | 521,700 |
19 dic 2023 | 49.08 | 49.66 | 48.82 | 49.50 | 49.18 | 417,400 |
18 dic 2023 | 49.37 | 49.37 | 48.54 | 49.02 | 48.70 | 479,300 |
15 dic 2023 | 49.45 | 50.06 | 48.96 | 49.22 | 48.90 | 1,025,300 |
14 dic 2023 | 48.43 | 49.67 | 48.33 | 49.49 | 49.17 | 481,400 |
13 dic 2023 | 47.90 | 48.25 | 47.10 | 48.16 | 47.85 | 499,800 |
12 dic 2023 | 47.97 | 48.46 | 47.80 | 48.00 | 47.69 | 403,300 |
11 dic 2023 | 47.50 | 48.29 | 47.36 | 48.15 | 47.84 | 485,800 |
*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. |