Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 54.97 | 55.15 | 54.62 | 55.11 | 55.11 | 525,800 |
20 jun 2024 | 55.26 | 55.26 | 54.71 | 54.97 | 54.97 | 388,300 |
18 jun 2024 | 55.45 | 55.47 | 54.97 | 55.12 | 55.12 | 318,600 |
17 jun 2024 | 54.94 | 55.44 | 54.57 | 55.37 | 55.37 | 338,200 |
14 jun 2024 | 54.93 | 54.94 | 54.52 | 54.88 | 54.88 | 360,600 |
13 jun 2024 | 55.65 | 55.70 | 54.81 | 55.00 | 55.00 | 409,100 |
12 jun 2024 | 55.18 | 55.40 | 55.01 | 55.14 | 55.14 | 474,600 |
11 jun 2024 | 54.36 | 54.74 | 53.97 | 54.64 | 54.64 | 418,800 |
10 jun 2024 | 53.87 | 54.65 | 53.73 | 54.63 | 54.63 | 2,247,900 |
07 jun 2024 | 53.54 | 53.92 | 53.42 | 53.82 | 53.82 | 396,600 |
06 jun 2024 | 54.03 | 54.03 | 53.66 | 53.69 | 53.69 | 274,000 |
05 jun 2024 | 53.42 | 53.76 | 52.82 | 53.74 | 53.74 | 536,400 |
04 jun 2024 | 52.62 | 52.84 | 52.42 | 52.50 | 52.50 | 715,600 |
03 jun 2024 | 53.66 | 53.89 | 52.51 | 52.79 | 52.79 | 618,900 |
31 may 2024 | 53.67 | 53.68 | 52.56 | 53.34 | 53.34 | 532,500 |
30 may 2024 | 54.38 | 54.50 | 53.04 | 53.23 | 53.23 | 845,500 |
29 may 2024 | 54.43 | 54.81 | 54.30 | 54.56 | 54.56 | 391,500 |
28 may 2024 | 55.78 | 55.78 | 54.79 | 54.97 | 54.97 | 537,000 |
24 may 2024 | 55.47 | 55.85 | 55.31 | 55.71 | 55.71 | 290,700 |
23 may 2024 | 56.24 | 56.24 | 55.05 | 55.28 | 55.28 | 342,400 |
22 may 2024 | 55.90 | 55.98 | 55.43 | 55.75 | 55.75 | 379,900 |
21 may 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 55.82 | 550,800 |
20 may 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 56.15 | 387,600 |
17 may 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 55.92 | 283,700 |
16 may 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 56.00 | 486,800 |
15 may 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 56.03 | 573,500 |
14 may 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 55.18 | 500,300 |
13 may 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 54.74 | 265,300 |
10 may 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 54.47 | 228,300 |
09 may 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 54.48 | 327,600 |
08 may 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 54.43 | 648,000 |
07 may 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 54.78 | 470,800 |
06 may 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 54.81 | 663,300 |
03 may 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 54.08 | 526,100 |
02 may 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 54.41 | 336,900 |
01 may 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 53.97 | 347,200 |
30 abr 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 53.97 | 2,176,500 |
29 abr 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 54.99 | 316,400 |
26 abr 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 54.86 | 318,000 |
25 abr 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 54.18 | 474,600 |
24 abr 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 54.58 | 571,200 |
23 abr 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 54.32 | 637,600 |
22 abr 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 53.26 | 997,600 |
19 abr 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 52.63 | 575,400 |
18 abr 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 52.83 | 951,400 |
17 abr 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 52.92 | 1,113,400 |
16 abr 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 53.49 | 515,300 |
15 abr 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 53.52 | 672,400 |
12 abr 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 54.85 | 365,200 |
11 abr 2024 | 55.80 | 56.09 | 55.31 | 55.97 | 55.97 | 339,900 |
10 abr 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 55.42 | 431,700 |
09 abr 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 56.09 | 345,300 |
08 abr 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 55.69 | 302,300 |
05 abr 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 55.72 | 379,800 |
04 abr 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 55.03 | 599,100 |
03 abr 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 55.84 | 813,400 |
02 abr 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 55.76 | 745,000 |
01 abr 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 56.13 | 570,400 |
28 mar 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 56.39 | 415,700 |
27 mar 2024 | 56.71 | 56.74 | 55.69 | 56.06 | 56.06 | 546,700 |
26 mar 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 56.18 | 681,300 |
25 mar 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 56.12 | 560,800 |
22 mar 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 56.38 | 548,500 |
21 mar 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 56.81 | 865,300 |
21 mar 2024 | 0.024 Dividendo | |||||
20 mar 2024 | 55.85 | 56.69 | 55.80 | 56.63 | 56.61 | 729,700 |
19 mar 2024 | 55.57 | 55.87 | 55.21 | 55.81 | 55.79 | 936,400 |
18 mar 2024 | 56.23 | 56.25 | 55.75 | 55.99 | 55.97 | 800,200 |
15 mar 2024 | 56.96 | 56.96 | 56.03 | 56.12 | 56.10 | 915,500 |
14 mar 2024 | 57.77 | 57.83 | 56.65 | 57.00 | 56.98 | 892,900 |
13 mar 2024 | 57.78 | 58.08 | 57.45 | 57.78 | 57.76 | 957,800 |
12 mar 2024 | 57.73 | 57.99 | 57.29 | 57.83 | 57.81 | 2,167,400 |
11 mar 2024 | 57.00 | 57.60 | 56.80 | 57.41 | 57.39 | 746,000 |
08 mar 2024 | 58.00 | 58.24 | 57.09 | 57.26 | 57.24 | 457,700 |
07 mar 2024 | 57.60 | 57.89 | 57.08 | 57.84 | 57.82 | 1,176,400 |
06 mar 2024 | 58.19 | 58.40 | 56.84 | 57.07 | 57.05 | 1,086,000 |
05 mar 2024 | 57.35 | 57.48 | 56.06 | 56.42 | 56.40 | 991,600 |
04 mar 2024 | 57.95 | 57.99 | 57.55 | 57.80 | 57.78 | 881,300 |
01 mar 2024 | 57.74 | 57.88 | 57.13 | 57.81 | 57.79 | 809,700 |
29 feb 2024 | 57.91 | 58.03 | 57.19 | 57.68 | 57.66 | 701,700 |
28 feb 2024 | 56.72 | 56.99 | 56.45 | 56.88 | 56.86 | 728,200 |
27 feb 2024 | 57.27 | 57.47 | 56.73 | 57.09 | 57.07 | 902,500 |
26 feb 2024 | 56.51 | 57.19 | 56.15 | 56.81 | 56.79 | 804,700 |
23 feb 2024 | 56.07 | 56.49 | 55.87 | 56.15 | 56.13 | 892,700 |
22 feb 2024 | 55.63 | 55.90 | 55.21 | 55.69 | 55.67 | 1,276,300 |
21 feb 2024 | 54.03 | 54.49 | 53.64 | 54.33 | 54.31 | 1,780,600 |
20 feb 2024 | 57.65 | 57.72 | 56.68 | 57.19 | 57.17 | 1,637,000 |
16 feb 2024 | 58.37 | 58.47 | 57.55 | 57.87 | 57.85 | 1,650,400 |
15 feb 2024 | 58.90 | 59.16 | 58.18 | 58.62 | 58.60 | 750,700 |
14 feb 2024 | 58.33 | 58.66 | 58.08 | 58.64 | 58.62 | 563,800 |
13 feb 2024 | 57.52 | 58.09 | 56.85 | 57.68 | 57.66 | 809,100 |
12 feb 2024 | 59.20 | 59.20 | 58.51 | 58.61 | 58.59 | 672,200 |
09 feb 2024 | 58.71 | 59.33 | 58.41 | 59.17 | 59.14 | 817,800 |
08 feb 2024 | 57.25 | 57.90 | 56.90 | 57.84 | 57.82 | 809,100 |
07 feb 2024 | 57.25 | 57.49 | 56.72 | 57.29 | 57.27 | 823,600 |
06 feb 2024 | 56.40 | 56.56 | 55.62 | 56.30 | 56.28 | 622,200 |
05 feb 2024 | 56.23 | 56.29 | 55.23 | 55.90 | 55.88 | 859,300 |
02 feb 2024 | 56.41 | 56.65 | 55.84 | 56.51 | 56.49 | 1,203,100 |
01 feb 2024 | 56.21 | 56.58 | 55.83 | 56.55 | 56.53 | 672,500 |
31 ene 2024 | 56.81 | 56.85 | 55.71 | 55.71 | 55.69 | 718,400 |
*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. |