Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 50.89 | 51.13 | 49.96 | 50.80 | 50.80 | 215,400 |
03 may 2024 | 50.39 | 51.39 | 49.28 | 50.75 | 50.75 | 192,200 |
02 may 2024 | 49.49 | 50.42 | 49.31 | 50.16 | 50.16 | 153,200 |
01 may 2024 | 48.74 | 49.34 | 48.53 | 49.06 | 49.06 | 155,500 |
30 abr 2024 | 50.36 | 50.44 | 48.43 | 48.45 | 48.45 | 134,400 |
29 abr 2024 | 48.75 | 50.55 | 48.75 | 50.41 | 50.41 | 113,900 |
26 abr 2024 | 48.34 | 49.18 | 48.19 | 49.01 | 49.01 | 108,900 |
25 abr 2024 | 48.00 | 48.48 | 47.60 | 48.42 | 48.42 | 154,900 |
24 abr 2024 | 48.16 | 48.28 | 47.56 | 48.16 | 48.16 | 209,400 |
23 abr 2024 | 48.59 | 48.77 | 47.75 | 47.97 | 47.97 | 185,900 |
22 abr 2024 | 49.30 | 49.38 | 48.52 | 48.66 | 48.66 | 269,300 |
19 abr 2024 | 48.74 | 49.83 | 48.47 | 49.33 | 49.33 | 266,600 |
18 abr 2024 | 46.72 | 48.77 | 46.69 | 48.74 | 48.74 | 373,200 |
17 abr 2024 | 46.70 | 46.86 | 46.12 | 46.65 | 46.65 | 183,800 |
16 abr 2024 | 46.15 | 46.71 | 45.51 | 46.67 | 46.67 | 211,100 |
15 abr 2024 | 46.50 | 46.85 | 46.09 | 46.15 | 46.15 | 293,000 |
12 abr 2024 | 47.01 | 47.50 | 46.31 | 46.70 | 46.70 | 338,500 |
11 abr 2024 | 47.09 | 47.46 | 46.51 | 47.01 | 47.01 | 209,700 |
10 abr 2024 | 47.62 | 47.62 | 47.09 | 47.09 | 47.09 | 227,500 |
09 abr 2024 | 48.19 | 48.38 | 47.06 | 47.56 | 47.56 | 328,200 |
08 abr 2024 | 48.42 | 48.73 | 47.89 | 47.90 | 47.90 | 154,700 |
05 abr 2024 | 49.70 | 49.70 | 48.37 | 48.42 | 48.42 | 157,700 |
04 abr 2024 | 50.25 | 50.65 | 49.29 | 49.30 | 49.30 | 86,200 |
03 abr 2024 | 49.70 | 50.21 | 49.51 | 50.21 | 50.21 | 94,400 |
02 abr 2024 | 49.42 | 50.13 | 49.38 | 49.60 | 49.60 | 78,300 |
01 abr 2024 | 49.48 | 49.64 | 49.28 | 49.40 | 49.40 | 70,800 |
28 mar 2024 | 49.07 | 49.81 | 49.07 | 49.39 | 49.39 | 153,700 |
27 mar 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 49.10 | 77,400 |
26 mar 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 48.76 | 123,900 |
25 mar 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 49.55 | 101,700 |
22 mar 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 49.36 | 154,200 |
21 mar 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 50.58 | 131,100 |
20 mar 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 50.25 | 259,300 |
19 mar 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 49.20 | 203,600 |
18 mar 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 48.24 | 109,300 |
15 mar 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 48.53 | 414,300 |
14 mar 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 47.84 | 250,900 |
13 mar 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 48.15 | 154,500 |
12 mar 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 48.55 | 96,000 |
11 mar 2024 | 48.90 | 49.23 | 48.29 | 48.96 | 48.96 | 120,100 |
08 mar 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 48.84 | 198,300 |
07 mar 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 48.66 | 320,700 |
06 mar 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 49.44 | 207,600 |
05 mar 2024 | 48.96 | 49.61 | 48.71 | 48.74 | 48.74 | 193,200 |
04 mar 2024 | 48.62 | 49.67 | 48.51 | 48.91 | 48.91 | 188,700 |
01 mar 2024 | 48.65 | 49.17 | 48.44 | 48.64 | 48.64 | 138,300 |
29 feb 2024 | 49.35 | 49.72 | 48.46 | 48.62 | 48.62 | 242,300 |
28 feb 2024 | 50.10 | 50.34 | 49.25 | 49.34 | 49.34 | 266,800 |
27 feb 2024 | 51.01 | 51.40 | 49.72 | 50.15 | 50.15 | 199,600 |
26 feb 2024 | 51.93 | 52.22 | 50.71 | 50.95 | 50.95 | 194,600 |
23 feb 2024 | 51.21 | 52.33 | 51.11 | 51.98 | 51.98 | 137,100 |
22 feb 2024 | 52.75 | 52.77 | 51.09 | 51.20 | 51.20 | 254,600 |
21 feb 2024 | 52.22 | 52.94 | 52.00 | 52.77 | 52.77 | 156,600 |
20 feb 2024 | 52.33 | 52.33 | 51.46 | 52.12 | 52.12 | 182,300 |
16 feb 2024 | 51.51 | 52.44 | 51.36 | 52.01 | 52.01 | 149,500 |
15 feb 2024 | 50.43 | 51.93 | 50.43 | 51.51 | 51.51 | 136,900 |
14 feb 2024 | 50.46 | 51.03 | 50.21 | 50.75 | 50.75 | 166,000 |
13 feb 2024 | 51.56 | 51.89 | 50.17 | 50.18 | 50.18 | 231,000 |
12 feb 2024 | 49.92 | 51.50 | 49.92 | 51.15 | 51.15 | 173,900 |
09 feb 2024 | 50.03 | 50.30 | 49.61 | 50.00 | 50.00 | 167,200 |
08 feb 2024 | 49.52 | 50.50 | 49.52 | 49.80 | 49.80 | 548,300 |
07 feb 2024 | 49.72 | 50.13 | 49.41 | 49.62 | 49.62 | 181,000 |
06 feb 2024 | 50.50 | 50.55 | 49.54 | 49.54 | 49.54 | 228,900 |
06 feb 2024 | 1.035 Dividendo | |||||
05 feb 2024 | 51.80 | 51.85 | 50.75 | 51.35 | 50.31 | 342,700 |
02 feb 2024 | 52.99 | 53.02 | 51.87 | 51.88 | 50.83 | 251,300 |
01 feb 2024 | 52.61 | 54.47 | 52.61 | 52.99 | 51.92 | 308,900 |
31 ene 2024 | 54.74 | 54.74 | 52.59 | 52.92 | 51.85 | 332,900 |
30 ene 2024 | 54.51 | 54.98 | 53.68 | 54.98 | 53.87 | 224,800 |
29 ene 2024 | 53.75 | 54.36 | 53.07 | 54.35 | 53.25 | 129,300 |
26 ene 2024 | 52.31 | 53.62 | 52.30 | 53.49 | 52.41 | 152,200 |
25 ene 2024 | 52.00 | 52.84 | 51.80 | 52.65 | 51.59 | 147,100 |
24 ene 2024 | 51.50 | 51.98 | 51.04 | 51.65 | 50.61 | 125,900 |
23 ene 2024 | 50.57 | 51.33 | 50.57 | 51.19 | 50.16 | 97,500 |
22 ene 2024 | 50.69 | 51.32 | 50.38 | 50.54 | 49.52 | 198,100 |
19 ene 2024 | 50.96 | 51.15 | 50.25 | 50.43 | 49.41 | 159,800 |
18 ene 2024 | 50.92 | 51.24 | 50.55 | 51.07 | 50.04 | 147,100 |
17 ene 2024 | 51.20 | 51.48 | 50.44 | 51.21 | 50.18 | 188,400 |
16 ene 2024 | 52.75 | 52.75 | 51.20 | 51.55 | 50.51 | 192,500 |
12 ene 2024 | 52.54 | 52.97 | 51.75 | 52.50 | 51.44 | 136,300 |
11 ene 2024 | 52.61 | 52.61 | 51.80 | 52.17 | 51.12 | 129,600 |
10 ene 2024 | 52.24 | 52.45 | 51.76 | 52.45 | 51.39 | 79,200 |
09 ene 2024 | 51.50 | 52.21 | 51.02 | 52.21 | 51.16 | 66,400 |
08 ene 2024 | 52.59 | 52.61 | 51.20 | 51.58 | 50.54 | 89,900 |
05 ene 2024 | 52.67 | 54.30 | 52.62 | 53.00 | 51.93 | 208,600 |
04 ene 2024 | 52.75 | 54.30 | 52.43 | 52.68 | 51.62 | 223,900 |
03 ene 2024 | 52.18 | 53.00 | 51.47 | 52.58 | 51.52 | 189,600 |
02 ene 2024 | 49.50 | 51.50 | 48.93 | 51.30 | 50.27 | 248,700 |
29 dic 2023 | 51.50 | 51.50 | 48.50 | 49.79 | 48.79 | 456,700 |
28 dic 2023 | 50.84 | 51.95 | 50.34 | 50.34 | 49.33 | 242,600 |
27 dic 2023 | 51.84 | 52.25 | 50.73 | 50.96 | 49.93 | 92,500 |
26 dic 2023 | 52.20 | 52.67 | 51.93 | 51.93 | 50.88 | 85,100 |
22 dic 2023 | 53.81 | 54.25 | 51.84 | 52.05 | 51.00 | 172,800 |
21 dic 2023 | 53.22 | 54.46 | 53.00 | 54.01 | 52.92 | 146,800 |
20 dic 2023 | 54.96 | 55.01 | 53.39 | 53.52 | 52.44 | 197,400 |
19 dic 2023 | 52.87 | 54.69 | 52.87 | 54.40 | 53.30 | 136,000 |
18 dic 2023 | 51.55 | 53.49 | 51.33 | 52.69 | 51.63 | 299,400 |
15 dic 2023 | 52.80 | 53.14 | 50.08 | 50.08 | 49.07 | 1,084,700 |
14 dic 2023 | 53.65 | 54.94 | 52.61 | 53.14 | 52.07 | 248,000 |
13 dic 2023 | 54.05 | 54.37 | 52.72 | 53.35 | 52.27 | 377,400 |
*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. |