Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 46.79 | 15,431,500 |
01 may 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 46.84 | 18,266,400 |
30 abr 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 46.98 | 18,535,400 |
29 abr 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 47.78 | 11,599,500 |
26 abr 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 47.86 | 14,658,900 |
25 abr 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 48.10 | 18,790,900 |
24 abr 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 48.35 | 14,828,500 |
23 abr 2024 | 48.14 | 48.46 | 48.06 | 48.32 | 48.32 | 16,261,700 |
22 abr 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 48.14 | 20,135,700 |
19 abr 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 48.32 | 20,962,400 |
18 abr 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 48.11 | 13,080,900 |
17 abr 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 47.79 | 14,407,600 |
16 abr 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 47.92 | 14,233,400 |
15 abr 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 48.24 | 20,310,800 |
12 abr 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 48.49 | 16,415,200 |
11 abr 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 49.53 | 15,703,900 |
10 abr 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 49.21 | 20,026,400 |
09 abr 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 50.01 | 26,697,100 |
08 abr 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 48.24 | 15,375,700 |
05 abr 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 48.55 | 18,660,900 |
04 abr 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 48.11 | 17,374,000 |
03 abr 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 48.74 | 22,210,000 |
03 abr 2024 | 0.4 Dividendo | |||||
02 abr 2024 | 49.96 | 50.09 | 49.15 | 49.36 | 48.96 | 16,414,400 |
01 abr 2024 | 49.96 | 50.20 | 49.87 | 50.04 | 49.63 | 15,138,100 |
28 mar 2024 | 49.89 | 50.20 | 49.81 | 49.91 | 49.51 | 18,139,700 |
27 mar 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 49.37 | 17,231,000 |
26 mar 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 49.15 | 13,842,900 |
25 mar 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 49.28 | 16,191,200 |
22 mar 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 49.38 | 15,021,300 |
21 mar 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 49.48 | 26,102,900 |
20 mar 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 49.15 | 18,554,100 |
19 mar 2024 | 49.12 | 49.60 | 48.97 | 49.14 | 48.74 | 19,601,100 |
18 mar 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 48.87 | 17,406,700 |
15 mar 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 48.53 | 57,048,600 |
14 mar 2024 | 50.27 | 50.35 | 49.60 | 49.79 | 49.39 | 17,239,400 |
13 mar 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 49.70 | 16,669,900 |
12 mar 2024 | 50.54 | 50.55 | 49.89 | 50.07 | 49.66 | 17,590,400 |
11 mar 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 49.81 | 17,715,100 |
08 mar 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 49.10 | 19,306,400 |
07 mar 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 48.50 | 21,224,700 |
06 mar 2024 | 48.98 | 49.41 | 48.97 | 49.17 | 48.77 | 20,903,600 |
05 mar 2024 | 49.04 | 49.07 | 48.57 | 48.95 | 48.55 | 18,101,300 |
04 mar 2024 | 48.37 | 49.47 | 48.23 | 49.13 | 48.73 | 25,214,500 |
01 mar 2024 | 48.11 | 48.42 | 47.66 | 48.40 | 48.01 | 18,499,900 |
29 feb 2024 | 48.19 | 48.48 | 48.13 | 48.37 | 47.98 | 22,962,500 |
28 feb 2024 | 48.20 | 48.48 | 48.01 | 48.06 | 47.67 | 14,635,100 |
27 feb 2024 | 48.15 | 48.45 | 48.02 | 48.31 | 47.92 | 12,515,400 |
26 feb 2024 | 48.85 | 48.90 | 48.36 | 48.40 | 48.01 | 13,018,700 |
23 feb 2024 | 48.62 | 49.14 | 48.50 | 48.86 | 48.46 | 13,141,900 |
22 feb 2024 | 48.27 | 48.70 | 48.15 | 48.57 | 48.18 | 22,020,300 |
21 feb 2024 | 48.45 | 48.52 | 47.90 | 48.48 | 48.09 | 15,999,200 |
20 feb 2024 | 47.97 | 48.47 | 47.85 | 48.28 | 47.89 | 26,402,500 |
16 feb 2024 | 48.75 | 49.08 | 48.39 | 48.44 | 48.05 | 24,909,400 |
15 feb 2024 | 48.26 | 49.69 | 48.19 | 49.06 | 48.66 | 42,766,500 |
14 feb 2024 | 49.57 | 50.34 | 49.55 | 50.28 | 49.87 | 31,176,400 |
13 feb 2024 | 49.62 | 49.94 | 49.14 | 49.64 | 49.24 | 23,633,700 |
12 feb 2024 | 50.03 | 50.20 | 49.53 | 49.99 | 49.58 | 19,046,300 |
09 feb 2024 | 49.93 | 50.26 | 49.63 | 50.13 | 49.72 | 24,076,900 |
08 feb 2024 | 49.90 | 49.99 | 49.55 | 49.95 | 49.55 | 19,599,000 |
07 feb 2024 | 50.30 | 50.35 | 49.46 | 49.77 | 49.37 | 16,794,400 |
06 feb 2024 | 50.31 | 50.61 | 49.79 | 49.98 | 49.57 | 19,265,800 |
05 feb 2024 | 49.94 | 50.15 | 49.26 | 49.51 | 49.11 | 19,602,000 |
02 feb 2024 | 50.14 | 50.38 | 49.62 | 50.18 | 49.77 | 20,530,400 |
01 feb 2024 | 50.23 | 50.46 | 49.82 | 50.18 | 49.77 | 20,635,700 |
31 ene 2024 | 51.85 | 51.94 | 50.07 | 50.18 | 49.77 | 29,311,800 |
30 ene 2024 | 52.30 | 52.42 | 52.00 | 52.24 | 51.82 | 14,322,100 |
29 ene 2024 | 51.84 | 52.39 | 51.83 | 52.29 | 51.87 | 13,492,400 |
26 ene 2024 | 52.42 | 52.62 | 51.99 | 52.14 | 51.72 | 13,160,300 |
25 ene 2024 | 51.75 | 52.56 | 51.75 | 52.33 | 51.91 | 18,936,600 |
24 ene 2024 | 52.00 | 52.00 | 51.21 | 51.31 | 50.89 | 19,458,500 |
23 ene 2024 | 51.39 | 51.82 | 51.30 | 51.76 | 51.34 | 15,044,300 |
22 ene 2024 | 51.55 | 51.78 | 51.41 | 51.57 | 51.15 | 20,298,700 |
19 ene 2024 | 50.75 | 51.39 | 50.73 | 51.27 | 50.85 | 22,860,900 |
18 ene 2024 | 50.30 | 50.80 | 50.28 | 50.75 | 50.34 | 18,487,500 |
17 ene 2024 | 50.24 | 50.43 | 49.91 | 50.30 | 49.89 | 17,370,600 |
16 ene 2024 | 50.25 | 50.59 | 50.07 | 50.59 | 50.18 | 17,015,900 |
12 ene 2024 | 50.50 | 50.82 | 50.30 | 50.34 | 49.93 | 18,785,400 |
11 ene 2024 | 50.45 | 50.50 | 50.04 | 50.44 | 50.03 | 16,458,300 |
10 ene 2024 | 50.00 | 50.32 | 49.82 | 50.24 | 49.83 | 15,174,200 |
09 ene 2024 | 49.96 | 50.04 | 49.43 | 49.91 | 49.51 | 20,489,200 |
08 ene 2024 | 49.75 | 50.50 | 49.69 | 50.46 | 50.05 | 18,070,300 |
05 ene 2024 | 50.18 | 50.37 | 49.87 | 50.09 | 49.68 | 13,988,500 |
04 ene 2024 | 50.44 | 50.51 | 49.99 | 50.08 | 49.67 | 18,134,100 |
03 ene 2024 | 50.17 | 50.68 | 49.94 | 50.51 | 50.10 | 20,303,900 |
03 ene 2024 | 0.39 Dividendo | |||||
02 ene 2024 | 50.49 | 50.86 | 50.25 | 50.51 | 49.71 | 20,242,900 |
29 dic 2023 | 50.45 | 50.59 | 50.22 | 50.52 | 49.72 | 12,491,200 |
28 dic 2023 | 50.58 | 50.63 | 50.42 | 50.48 | 49.68 | 8,549,900 |
27 dic 2023 | 50.30 | 50.56 | 50.28 | 50.44 | 49.64 | 10,414,300 |
26 dic 2023 | 50.11 | 50.40 | 50.05 | 50.28 | 49.49 | 9,721,200 |
22 dic 2023 | 49.84 | 50.39 | 49.84 | 50.09 | 49.30 | 12,900,700 |
21 dic 2023 | 49.93 | 49.98 | 49.38 | 49.70 | 48.92 | 18,772,300 |
20 dic 2023 | 50.12 | 50.33 | 49.79 | 49.80 | 49.02 | 17,812,200 |
19 dic 2023 | 50.37 | 50.46 | 49.84 | 50.18 | 49.39 | 17,035,800 |
18 dic 2023 | 49.92 | 50.30 | 49.40 | 50.24 | 49.45 | 20,453,100 |
15 dic 2023 | 49.49 | 49.93 | 49.43 | 49.87 | 49.08 | 58,859,300 |
14 dic 2023 | 50.00 | 50.01 | 49.17 | 49.44 | 48.66 | 28,418,700 |
13 dic 2023 | 49.24 | 49.70 | 48.81 | 49.69 | 48.91 | 18,689,200 |
12 dic 2023 | 49.58 | 49.59 | 49.11 | 49.33 | 48.55 | 18,712,200 |
*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. |