Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 56.92 | 57.17 | 56.31 | 56.63 | 56.63 | 1,395,415 |
01 may 2024 | 56.53 | 56.93 | 56.08 | 56.46 | 56.46 | 4,054,000 |
30 abr 2024 | 57.19 | 57.30 | 56.46 | 56.49 | 56.49 | 3,530,000 |
29 abr 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 57.33 | 2,638,500 |
26 abr 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 57.32 | 2,058,000 |
25 abr 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 57.18 | 3,254,100 |
25 abr 2024 | 0.42 Dividendo | |||||
24 abr 2024 | 57.03 | 58.01 | 56.99 | 57.95 | 57.53 | 3,226,000 |
23 abr 2024 | 57.14 | 57.84 | 57.09 | 57.44 | 57.02 | 2,861,400 |
22 abr 2024 | 56.72 | 57.47 | 56.32 | 57.16 | 56.75 | 2,936,300 |
19 abr 2024 | 55.42 | 56.41 | 55.42 | 56.29 | 55.88 | 4,420,700 |
18 abr 2024 | 54.88 | 55.54 | 54.76 | 55.25 | 54.85 | 3,473,900 |
17 abr 2024 | 54.14 | 54.98 | 54.09 | 54.46 | 54.07 | 4,513,900 |
16 abr 2024 | 55.37 | 55.69 | 52.64 | 54.00 | 53.61 | 8,232,800 |
15 abr 2024 | 55.81 | 56.07 | 54.57 | 55.09 | 54.69 | 6,132,700 |
12 abr 2024 | 55.21 | 55.98 | 54.66 | 55.05 | 54.65 | 4,933,900 |
11 abr 2024 | 55.59 | 55.72 | 54.68 | 55.37 | 54.97 | 3,396,500 |
10 abr 2024 | 56.50 | 56.73 | 55.52 | 55.68 | 55.28 | 3,432,000 |
09 abr 2024 | 57.24 | 57.42 | 56.36 | 57.20 | 56.79 | 2,759,800 |
08 abr 2024 | 56.97 | 57.33 | 56.69 | 57.02 | 56.61 | 3,564,700 |
05 abr 2024 | 56.64 | 56.96 | 56.07 | 56.74 | 56.33 | 3,671,100 |
04 abr 2024 | 58.00 | 58.28 | 56.69 | 56.77 | 56.36 | 2,465,300 |
03 abr 2024 | 57.00 | 57.72 | 57.00 | 57.66 | 57.24 | 3,289,600 |
02 abr 2024 | 56.98 | 57.34 | 56.85 | 57.05 | 56.64 | 2,766,600 |
01 abr 2024 | 57.46 | 57.52 | 56.76 | 56.96 | 56.55 | 2,450,000 |
28 mar 2024 | 57.11 | 57.89 | 57.05 | 57.62 | 57.20 | 3,116,300 |
27 mar 2024 | 56.90 | 57.23 | 56.46 | 56.93 | 56.52 | 3,021,700 |
26 mar 2024 | 56.60 | 56.99 | 56.47 | 56.61 | 56.20 | 2,607,600 |
25 mar 2024 | 56.56 | 57.08 | 56.42 | 56.54 | 56.13 | 2,862,900 |
22 mar 2024 | 57.29 | 57.45 | 56.41 | 56.47 | 56.06 | 2,769,100 |
21 mar 2024 | 56.49 | 57.35 | 56.39 | 57.28 | 56.86 | 3,447,300 |
20 mar 2024 | 55.14 | 56.22 | 54.95 | 56.15 | 55.74 | 2,352,700 |
19 mar 2024 | 54.99 | 55.29 | 54.87 | 55.24 | 54.84 | 3,589,200 |
18 mar 2024 | 54.57 | 54.95 | 54.21 | 54.94 | 54.54 | 3,178,700 |
15 mar 2024 | 53.92 | 54.65 | 53.87 | 54.41 | 54.02 | 8,966,900 |
14 mar 2024 | 55.05 | 55.29 | 54.22 | 54.45 | 54.06 | 5,194,300 |
13 mar 2024 | 55.24 | 55.57 | 55.04 | 55.28 | 54.88 | 4,519,600 |
12 mar 2024 | 55.75 | 55.82 | 54.95 | 55.12 | 54.72 | 3,223,600 |
11 mar 2024 | 55.04 | 55.89 | 54.88 | 55.61 | 55.21 | 3,013,000 |
08 mar 2024 | 55.78 | 56.16 | 55.43 | 55.47 | 55.07 | 3,290,100 |
07 mar 2024 | 55.88 | 56.11 | 55.50 | 55.73 | 55.33 | 2,745,800 |
06 mar 2024 | 55.82 | 55.94 | 55.00 | 55.78 | 55.38 | 4,466,900 |
05 mar 2024 | 55.40 | 56.36 | 55.34 | 55.89 | 55.48 | 3,945,400 |
04 mar 2024 | 55.16 | 56.21 | 55.16 | 55.49 | 55.09 | 3,890,200 |
01 mar 2024 | 55.94 | 56.20 | 55.27 | 55.49 | 55.09 | 2,833,500 |
29 feb 2024 | 55.89 | 56.25 | 55.63 | 56.09 | 55.68 | 7,158,700 |
28 feb 2024 | 55.54 | 56.11 | 55.38 | 55.64 | 55.24 | 3,186,500 |
27 feb 2024 | 55.30 | 55.59 | 55.17 | 55.55 | 55.15 | 2,530,300 |
26 feb 2024 | 55.33 | 56.18 | 55.19 | 55.28 | 54.88 | 3,677,700 |
23 feb 2024 | 55.60 | 56.06 | 55.33 | 55.64 | 55.24 | 3,745,200 |
22 feb 2024 | 55.31 | 55.63 | 55.04 | 55.36 | 54.96 | 3,041,400 |
21 feb 2024 | 54.97 | 55.30 | 54.63 | 55.12 | 54.72 | 3,154,300 |
20 feb 2024 | 54.04 | 55.19 | 54.03 | 54.87 | 54.47 | 4,865,800 |
16 feb 2024 | 55.21 | 55.69 | 54.78 | 55.15 | 54.75 | 3,057,600 |
15 feb 2024 | 54.79 | 55.42 | 54.72 | 55.29 | 54.89 | 3,641,500 |
14 feb 2024 | 54.39 | 54.61 | 54.19 | 54.48 | 54.09 | 3,624,500 |
13 feb 2024 | 55.01 | 55.14 | 53.40 | 53.89 | 53.50 | 3,888,800 |
12 feb 2024 | 55.12 | 56.05 | 55.04 | 55.62 | 55.22 | 4,404,100 |
09 feb 2024 | 55.01 | 55.36 | 54.83 | 55.22 | 54.82 | 2,625,600 |
08 feb 2024 | 55.07 | 55.40 | 54.67 | 55.11 | 54.71 | 2,901,300 |
07 feb 2024 | 55.13 | 55.45 | 54.66 | 55.27 | 54.87 | 3,391,000 |
06 feb 2024 | 54.90 | 55.33 | 54.89 | 55.06 | 54.66 | 3,844,200 |
05 feb 2024 | 55.27 | 55.37 | 54.78 | 55.01 | 54.61 | 4,354,400 |
02 feb 2024 | 55.49 | 56.13 | 55.43 | 55.63 | 55.23 | 4,148,500 |
01 feb 2024 | 55.50 | 55.83 | 54.68 | 55.50 | 55.10 | 3,594,600 |
31 ene 2024 | 55.88 | 56.43 | 55.45 | 55.46 | 55.06 | 3,993,400 |
30 ene 2024 | 56.16 | 56.25 | 55.72 | 56.04 | 55.63 | 3,817,200 |
29 ene 2024 | 55.16 | 55.94 | 55.14 | 55.90 | 55.49 | 5,418,900 |
26 ene 2024 | 55.46 | 55.83 | 55.13 | 55.33 | 54.93 | 3,115,500 |
25 ene 2024 | 55.14 | 55.56 | 54.86 | 55.34 | 54.94 | 5,024,700 |
24 ene 2024 | 54.95 | 55.31 | 54.73 | 54.91 | 54.51 | 3,884,500 |
23 ene 2024 | 54.60 | 55.01 | 54.50 | 54.81 | 54.41 | 3,234,500 |
22 ene 2024 | 55.11 | 55.56 | 54.74 | 54.83 | 54.43 | 5,682,700 |
19 ene 2024 | 54.53 | 55.19 | 54.28 | 55.04 | 54.64 | 7,173,800 |
19 ene 2024 | 0.42 Dividendo | |||||
18 ene 2024 | 54.85 | 54.98 | 53.99 | 54.64 | 53.83 | 3,682,200 |
17 ene 2024 | 54.84 | 55.32 | 54.62 | 54.86 | 54.04 | 5,553,100 |
16 ene 2024 | 55.00 | 55.47 | 54.58 | 55.39 | 54.57 | 7,344,500 |
12 ene 2024 | 55.00 | 55.28 | 54.06 | 54.85 | 54.03 | 8,419,300 |
11 ene 2024 | 52.49 | 52.81 | 52.21 | 52.73 | 51.95 | 6,656,200 |
10 ene 2024 | 52.78 | 52.93 | 52.42 | 52.73 | 51.95 | 4,502,600 |
09 ene 2024 | 52.52 | 53.18 | 52.35 | 52.95 | 52.16 | 4,932,300 |
08 ene 2024 | 52.40 | 52.78 | 52.09 | 52.70 | 51.92 | 3,496,300 |
05 ene 2024 | 51.86 | 52.76 | 51.86 | 52.39 | 51.61 | 2,778,800 |
04 ene 2024 | 51.98 | 52.54 | 51.87 | 52.01 | 51.24 | 3,868,300 |
03 ene 2024 | 52.44 | 52.50 | 51.79 | 51.80 | 51.03 | 3,172,900 |
02 ene 2024 | 52.00 | 52.58 | 51.94 | 52.38 | 51.60 | 2,778,600 |
29 dic 2023 | 52.20 | 52.30 | 51.88 | 52.05 | 51.28 | 1,853,100 |
28 dic 2023 | 52.01 | 52.32 | 52.01 | 52.22 | 51.44 | 1,783,300 |
27 dic 2023 | 51.94 | 52.14 | 51.66 | 52.07 | 51.30 | 1,651,300 |
26 dic 2023 | 51.44 | 51.98 | 51.35 | 51.97 | 51.20 | 1,497,700 |
22 dic 2023 | 51.59 | 51.88 | 51.33 | 51.47 | 50.70 | 2,484,600 |
21 dic 2023 | 51.05 | 51.48 | 50.90 | 51.40 | 50.64 | 3,020,200 |
20 dic 2023 | 51.51 | 51.93 | 50.87 | 50.90 | 50.14 | 3,440,800 |
19 dic 2023 | 51.41 | 51.79 | 51.12 | 51.71 | 50.94 | 3,933,700 |
18 dic 2023 | 52.05 | 52.08 | 51.32 | 51.43 | 50.66 | 4,751,200 |
15 dic 2023 | 51.29 | 51.74 | 51.10 | 51.63 | 50.86 | 8,085,700 |
14 dic 2023 | 51.48 | 51.99 | 51.32 | 51.62 | 50.85 | 7,383,100 |
13 dic 2023 | 49.95 | 50.96 | 49.73 | 50.95 | 50.19 | 5,107,400 |
12 dic 2023 | 49.54 | 50.14 | 49.48 | 49.91 | 49.17 | 3,382,200 |
*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. |