Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 100 |
03 jul 2024 | 44.65 | 45.21 | 44.65 | 45.21 | 45.21 | 100 |
02 jul 2024 | 44.20 | 44.65 | 44.20 | 44.53 | 44.53 | 1,043 |
01 jul 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
28 jun 2024 | 45.51 | 45.65 | 45.16 | 45.16 | 45.16 | 1,001 |
27 jun 2024 | 45.21 | 45.36 | 45.21 | 45.36 | 45.36 | 12 |
26 jun 2024 | 46.46 | 46.50 | 45.19 | 45.19 | 45.19 | 36 |
25 jun 2024 | 45.84 | 46.15 | 45.84 | 46.15 | 46.15 | 10 |
24 jun 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
21 jun 2024 | 45.50 | 45.50 | 45.13 | 45.13 | 45.13 | 1,004 |
20 jun 2024 | 45.10 | 45.67 | 45.10 | 45.67 | 45.67 | 5 |
19 jun 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
18 jun 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
17 jun 2024 | 44.72 | 44.88 | 44.72 | 44.88 | 44.88 | 250 |
14 jun 2024 | 45.76 | 45.76 | 44.88 | 44.88 | 44.88 | 800 |
13 jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
12 jun 2024 | 46.56 | 46.56 | 46.47 | 46.47 | 46.47 | 130 |
11 jun 2024 | 46.09 | 46.49 | 46.09 | 46.49 | 46.49 | 67 |
10 jun 2024 | 46.51 | 46.51 | 46.15 | 46.15 | 46.15 | 400 |
07 jun 2024 | 46.81 | 46.81 | 46.67 | 46.67 | 46.67 | 50 |
06 jun 2024 | 47.21 | 47.21 | 46.85 | 46.85 | 46.85 | 350 |
05 jun 2024 | 47.53 | 47.53 | 47.30 | 47.30 | 47.30 | 2 |
04 jun 2024 | 47.78 | 47.78 | 47.03 | 47.10 | 47.10 | 1,010 |
03 jun 2024 | 48.65 | 48.65 | 48.10 | 48.10 | 48.10 | 126 |
31 may 2024 | 47.99 | 48.25 | 47.99 | 48.25 | 48.25 | 150 |
30 may 2024 | 47.01 | 48.00 | 47.01 | 48.00 | 48.00 | 164 |
29 may 2024 | 48.00 | 48.00 | 47.15 | 47.15 | 47.15 | 46 |
28 may 2024 | 48.64 | 48.64 | 48.00 | 48.00 | 48.00 | 210 |
27 may 2024 | 48.11 | 48.51 | 48.11 | 48.51 | 48.51 | 116 |
24 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
23 may 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
22 may 2024 | 49.00 | 49.00 | 48.31 | 48.31 | 48.31 | 105 |
21 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
20 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 16 |
17 may 2024 | 48.56 | 48.79 | 48.56 | 48.79 | 48.79 | 300 |
16 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
15 may 2024 | 49.38 | 50.01 | 49.38 | 49.56 | 49.56 | 941 |
14 may 2024 | 49.03 | 49.12 | 48.72 | 49.12 | 49.12 | 265 |
13 may 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 48.72 | 22 |
10 may 2024 | 49.85 | 49.85 | 48.85 | 48.85 | 48.85 | 278 |
09 may 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
08 may 2024 | 50.03 | 50.03 | 50.00 | 50.00 | 50.00 | 680 |
07 may 2024 | 49.51 | 49.97 | 49.51 | 49.97 | 49.97 | 224 |
06 may 2024 | 49.13 | 49.56 | 49.13 | 49.56 | 49.56 | 37 |
03 may 2024 | 48.70 | 48.83 | 48.64 | 48.83 | 48.83 | 319 |
02 may 2024 | 48.70 | 48.90 | 48.61 | 48.61 | 48.61 | 9,056 |
30 abr 2024 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 634 |
29 abr 2024 | 48.99 | 48.99 | 48.83 | 48.83 | 48.83 | 62 |
26 abr 2024 | 47.92 | 48.63 | 47.92 | 48.63 | 48.63 | 345 |
26 abr 2024 | 3.4 Dividendo | |||||
25 abr 2024 | 51.82 | 51.82 | 50.61 | 50.61 | 47.21 | 107 |
24 abr 2024 | 51.27 | 51.39 | 51.08 | 51.24 | 47.80 | 900 |
23 abr 2024 | 51.26 | 51.26 | 50.72 | 51.06 | 47.63 | 628 |
22 abr 2024 | 50.68 | 51.28 | 50.68 | 51.28 | 47.83 | 960 |
19 abr 2024 | 50.43 | 50.66 | 50.43 | 50.62 | 47.22 | 1,550 |
18 abr 2024 | 51.19 | 51.20 | 50.74 | 51.20 | 47.76 | 70 |
17 abr 2024 | 50.44 | 51.22 | 50.44 | 51.17 | 47.73 | 2,835 |
16 abr 2024 | 51.06 | 51.06 | 50.49 | 50.49 | 47.10 | 610 |
15 abr 2024 | 51.03 | 52.06 | 51.03 | 51.68 | 48.21 | 1,127 |
12 abr 2024 | 52.16 | 52.65 | 51.65 | 51.65 | 48.18 | 129 |
11 abr 2024 | 53.62 | 53.82 | 53.62 | 53.82 | 50.20 | 15 |
10 abr 2024 | 52.85 | 53.97 | 52.85 | 53.83 | 50.21 | 180 |
09 abr 2024 | 54.03 | 54.03 | 53.49 | 53.49 | 49.90 | 284 |
08 abr 2024 | 53.96 | 54.04 | 53.96 | 54.04 | 50.41 | 820 |
05 abr 2024 | 54.03 | 54.15 | 54.03 | 54.15 | 50.51 | 20 |
04 abr 2024 | 54.41 | 54.80 | 54.41 | 54.76 | 51.08 | 730 |
03 abr 2024 | 53.51 | 54.45 | 53.51 | 54.45 | 50.79 | 367 |
02 abr 2024 | 52.81 | 54.02 | 52.81 | 53.83 | 50.21 | 1,018 |
28 mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 49.55 | - |
27 mar 2024 | 52.53 | 53.11 | 52.53 | 53.11 | 49.54 | 12,710 |
26 mar 2024 | 52.91 | 52.91 | 52.65 | 52.65 | 49.11 | 127 |
25 mar 2024 | 52.57 | 53.02 | 52.54 | 53.02 | 49.46 | 13,943 |
22 mar 2024 | 52.46 | 52.72 | 52.46 | 52.63 | 49.09 | 300 |
21 mar 2024 | 52.26 | 52.48 | 52.26 | 52.48 | 48.95 | 585 |
20 mar 2024 | 50.68 | 52.02 | 50.68 | 51.90 | 48.41 | 610 |
19 mar 2024 | 48.90 | 50.49 | 48.90 | 50.49 | 47.10 | 1,478 |
18 mar 2024 | 49.45 | 49.45 | 48.88 | 48.88 | 45.60 | 50 |
15 mar 2024 | 48.42 | 49.33 | 48.42 | 49.03 | 45.74 | 2,330 |
14 mar 2024 | 49.65 | 49.65 | 49.31 | 49.31 | 46.00 | 100 |
13 mar 2024 | 49.47 | 49.60 | 49.47 | 49.60 | 46.27 | 430 |
12 mar 2024 | 49.13 | 49.47 | 49.13 | 49.47 | 46.15 | 200 |
11 mar 2024 | 48.49 | 48.79 | 48.49 | 48.79 | 45.52 | 521 |
08 mar 2024 | 48.94 | 48.94 | 48.42 | 48.42 | 45.17 | 300 |
07 mar 2024 | 48.40 | 48.89 | 48.40 | 48.89 | 45.61 | 20 |
06 mar 2024 | 47.15 | 48.58 | 47.15 | 48.58 | 45.31 | 100 |
05 mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 43.68 | - |
04 mar 2024 | 47.81 | 47.81 | 47.19 | 47.19 | 44.02 | 73 |
01 mar 2024 | 47.26 | 48.00 | 47.26 | 47.90 | 44.68 | 102 |
29 feb 2024 | 46.85 | 47.01 | 46.85 | 47.01 | 43.86 | 25 |
28 feb 2024 | 47.24 | 47.26 | 47.24 | 47.26 | 44.08 | 1,550 |
27 feb 2024 | 46.05 | 47.51 | 46.05 | 47.51 | 44.32 | 1,016 |
26 feb 2024 | 47.30 | 47.30 | 46.29 | 46.29 | 43.18 | 75 |
23 feb 2024 | 46.80 | 47.63 | 46.10 | 46.10 | 43.01 | 690 |
22 feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 43.43 | - |
21 feb 2024 | 45.99 | 46.41 | 45.99 | 46.41 | 43.29 | 50 |
20 feb 2024 | 45.65 | 45.79 | 45.65 | 45.79 | 42.71 | 100 |
19 feb 2024 | 46.51 | 46.51 | 45.81 | 45.81 | 42.73 | 1,077 |
16 feb 2024 | 46.13 | 46.69 | 46.13 | 46.69 | 43.56 | 104 |
15 feb 2024 | 45.76 | 46.14 | 45.76 | 46.06 | 42.97 | 1,020 |
14 feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 42.35 | - |
*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. |