Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 52.00 | 52.01 | 50.89 | 51.15 | 51.15 | 2,279,219 |
08 jun 2023 | 52.34 | 52.39 | 51.94 | 51.95 | 51.95 | 1,150,651 |
07 jun 2023 | 52.20 | 52.59 | 52.05 | 52.13 | 52.13 | 1,121,647 |
06 jun 2023 | 52.00 | 52.39 | 51.85 | 52.28 | 52.28 | 1,234,632 |
05 jun 2023 | 52.81 | 52.81 | 52.12 | 52.12 | 52.12 | 1,440,425 |
02 jun 2023 | 52.06 | 52.64 | 51.72 | 52.61 | 52.61 | 2,111,109 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 53.16 | 53.26 | 52.14 | 52.14 | 52.14 | 4,095,150 |
30 may 2023 | 54.24 | 54.48 | 53.42 | 53.42 | 53.42 | 1,621,276 |
29 may 2023 | 54.50 | 54.95 | 54.31 | 54.35 | 54.35 | 688,645 |
26 may 2023 | 53.40 | 54.55 | 53.26 | 54.40 | 54.40 | 1,974,691 |
25 may 2023 | 53.79 | 53.79 | 53.00 | 53.38 | 53.38 | 2,648,807 |
24 may 2023 | 53.71 | 54.20 | 53.67 | 53.96 | 53.96 | 2,083,674 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 54.58 | 54.69 | 53.92 | 53.92 | 53.92 | 1,390,032 |
19 may 2023 | 54.20 | 54.76 | 54.03 | 54.59 | 54.59 | 2,603,063 |
18 may 2023 | 54.11 | 54.55 | 54.04 | 54.11 | 54.11 | 1,484,439 |
17 may 2023 | 53.56 | 53.90 | 53.05 | 53.79 | 53.79 | 2,184,267 |
16 may 2023 | 53.24 | 54.23 | 53.20 | 53.65 | 53.65 | 2,431,079 |
15 may 2023 | 54.10 | 54.28 | 52.19 | 53.30 | 53.30 | 4,194,448 |
12 may 2023 | 53.53 | 54.65 | 53.48 | 53.73 | 53.73 | 4,215,771 |
11 may 2023 | 56.50 | 56.50 | 53.68 | 53.94 | 53.94 | 8,999,701 |
10 may 2023 | 58.30 | 58.64 | 58.06 | 58.29 | 58.29 | 2,078,000 |
09 may 2023 | 58.29 | 58.36 | 57.92 | 58.33 | 58.33 | 1,654,069 |
08 may 2023 | 58.51 | 58.59 | 58.01 | 58.31 | 58.31 | 1,587,358 |
05 may 2023 | 58.41 | 58.70 | 57.59 | 58.70 | 58.70 | 2,041,353 |
04 may 2023 | 57.25 | 58.25 | 57.20 | 58.10 | 58.10 | 1,927,430 |
03 may 2023 | 57.50 | 57.70 | 56.69 | 57.20 | 57.20 | 1,689,854 |
02 may 2023 | 57.70 | 58.06 | 57.09 | 57.20 | 57.20 | 2,573,922 |
02 may 2023 | 2.4 Dividendo | |||||
28 abr 2023 | 59.87 | 60.15 | 58.91 | 59.76 | 57.36 | 2,760,911 |
27 abr 2023 | 60.24 | 60.31 | 59.58 | 59.72 | 57.32 | 1,691,781 |
26 abr 2023 | 60.08 | 60.81 | 59.81 | 60.11 | 57.70 | 2,014,761 |
25 abr 2023 | 60.27 | 60.64 | 59.97 | 60.43 | 58.00 | 1,248,397 |
24 abr 2023 | 60.76 | 60.77 | 60.13 | 60.43 | 58.00 | 1,495,949 |
21 abr 2023 | 60.90 | 61.08 | 59.77 | 60.69 | 58.25 | 3,055,498 |
20 abr 2023 | 61.29 | 61.48 | 60.91 | 60.99 | 58.54 | 1,721,820 |
19 abr 2023 | 61.40 | 61.57 | 60.88 | 61.29 | 58.83 | 1,138,702 |
18 abr 2023 | 61.74 | 61.91 | 61.08 | 61.40 | 58.93 | 1,425,467 |
17 abr 2023 | 61.40 | 61.79 | 61.00 | 61.52 | 59.05 | 1,316,059 |
14 abr 2023 | 61.03 | 61.55 | 60.96 | 61.36 | 58.90 | 1,610,197 |
13 abr 2023 | 60.14 | 61.18 | 59.94 | 61.05 | 58.60 | 2,155,595 |
12 abr 2023 | 60.22 | 60.22 | 59.35 | 60.09 | 57.68 | 1,997,111 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 59.85 | 60.75 | 59.53 | 60.56 | 58.13 | 1,632,485 |
05 abr 2023 | 58.68 | 59.71 | 58.60 | 59.52 | 57.13 | 1,761,863 |
04 abr 2023 | 59.44 | 59.55 | 58.82 | 58.82 | 56.46 | 1,401,576 |
03 abr 2023 | 58.75 | 59.39 | 58.63 | 59.08 | 56.71 | 1,211,744 |
31 mar 2023 | 58.12 | 59.00 | 58.00 | 58.72 | 56.36 | 2,435,611 |
30 mar 2023 | 57.33 | 58.10 | 57.27 | 57.78 | 55.46 | 1,504,546 |
29 mar 2023 | 56.90 | 57.59 | 56.90 | 57.27 | 54.97 | 1,871,787 |
28 mar 2023 | 56.30 | 57.26 | 56.30 | 56.87 | 54.59 | 1,747,012 |
27 mar 2023 | 56.10 | 56.27 | 55.70 | 56.00 | 53.75 | 1,576,063 |
24 mar 2023 | 55.90 | 55.90 | 54.80 | 55.55 | 53.32 | 2,400,463 |
23 mar 2023 | 56.44 | 56.55 | 55.77 | 55.94 | 53.69 | 1,586,844 |
22 mar 2023 | 57.38 | 57.53 | 56.63 | 56.63 | 54.36 | 1,909,871 |
21 mar 2023 | 56.36 | 57.39 | 56.36 | 57.18 | 54.88 | 2,006,943 |
20 mar 2023 | 55.80 | 56.53 | 54.89 | 56.03 | 53.78 | 2,304,644 |
17 mar 2023 | 56.11 | 56.94 | 55.53 | 55.81 | 53.57 | 6,773,765 |
16 mar 2023 | 56.55 | 56.80 | 55.18 | 55.77 | 53.53 | 2,795,575 |
15 mar 2023 | 57.26 | 57.64 | 55.73 | 55.75 | 53.51 | 2,984,296 |
14 mar 2023 | 56.36 | 57.73 | 55.98 | 57.22 | 54.92 | 1,693,347 |
13 mar 2023 | 57.61 | 57.63 | 56.06 | 56.06 | 53.81 | 3,238,876 |
10 mar 2023 | 57.44 | 57.89 | 56.83 | 57.70 | 55.38 | 2,234,812 |
09 mar 2023 | 58.26 | 58.44 | 58.02 | 58.02 | 55.69 | 1,486,828 |
08 mar 2023 | 57.31 | 58.77 | 57.27 | 58.47 | 56.12 | 2,955,610 |
07 mar 2023 | 57.48 | 58.06 | 57.17 | 57.25 | 54.95 | 2,098,090 |
06 mar 2023 | 57.61 | 57.82 | 57.30 | 57.63 | 55.32 | 1,459,995 |
03 mar 2023 | 56.91 | 57.70 | 56.86 | 57.60 | 55.29 | 1,779,945 |
02 mar 2023 | 56.00 | 56.90 | 55.67 | 56.82 | 54.54 | 2,530,685 |
01 mar 2023 | 56.22 | 56.71 | 55.80 | 56.34 | 54.08 | 2,980,050 |
28 feb 2023 | 57.04 | 57.49 | 55.40 | 56.29 | 54.03 | 8,452,781 |
27 feb 2023 | 59.10 | 59.54 | 58.58 | 58.58 | 56.23 | 2,168,680 |
24 feb 2023 | 60.01 | 60.27 | 58.62 | 58.62 | 56.27 | 5,309,442 |
23 feb 2023 | 59.04 | 60.29 | 58.86 | 59.91 | 57.50 | 1,873,376 |
22 feb 2023 | 58.77 | 59.06 | 58.54 | 59.06 | 56.69 | 1,488,227 |
21 feb 2023 | 59.00 | 59.67 | 58.77 | 59.25 | 56.87 | 1,662,729 |
20 feb 2023 | 59.44 | 59.57 | 58.68 | 58.94 | 56.57 | 986,745 |
17 feb 2023 | 59.07 | 59.52 | 58.73 | 59.12 | 56.75 | 1,912,140 |
16 feb 2023 | 60.05 | 60.25 | 58.91 | 59.45 | 57.06 | 2,313,617 |
15 feb 2023 | 60.37 | 60.89 | 59.29 | 60.14 | 57.72 | 2,517,653 |
14 feb 2023 | 59.82 | 60.91 | 59.80 | 60.46 | 58.03 | 2,443,717 |
13 feb 2023 | 58.70 | 59.59 | 58.56 | 59.55 | 57.16 | 1,795,029 |
10 feb 2023 | 60.20 | 61.02 | 58.65 | 58.80 | 56.44 | 3,386,953 |
09 feb 2023 | 64.06 | 65.66 | 60.25 | 60.43 | 58.00 | 7,460,309 |
08 feb 2023 | 59.47 | 62.89 | 58.43 | 62.49 | 59.98 | 5,781,853 |
07 feb 2023 | 58.39 | 59.04 | 58.08 | 58.95 | 56.58 | 2,633,760 |
06 feb 2023 | 56.50 | 59.02 | 56.11 | 58.19 | 55.85 | 3,451,097 |
03 feb 2023 | 56.74 | 56.96 | 56.41 | 56.68 | 54.40 | 1,972,317 |
02 feb 2023 | 56.65 | 57.05 | 56.09 | 56.80 | 54.52 | 2,305,919 |
01 feb 2023 | 57.05 | 57.10 | 56.26 | 56.50 | 54.23 | 2,263,612 |
31 ene 2023 | 56.85 | 57.00 | 56.03 | 57.00 | 54.71 | 2,169,496 |
30 ene 2023 | 56.28 | 57.25 | 56.28 | 56.90 | 54.61 | 1,996,770 |
27 ene 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 53.79 | - |
26 ene 2023 | 55.90 | 56.26 | 55.67 | 56.04 | 53.79 | 1,774,988 |
25 ene 2023 | 55.47 | 55.69 | 55.10 | 55.48 | 53.25 | 1,634,294 |
24 ene 2023 | 56.00 | 56.02 | 55.21 | 55.52 | 53.29 | 1,698,502 |
23 ene 2023 | 56.64 | 56.68 | 55.63 | 55.96 | 53.71 | 1,670,144 |
20 ene 2023 | 56.09 | 56.48 | 55.83 | 56.39 | 54.13 | 2,173,507 |
19 ene 2023 | 56.00 | 56.79 | 55.44 | 55.72 | 53.48 | 2,593,212 |
*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. |