Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 53.66 | 53.85 | 53.22 | 53.40 | 53.40 | 7,142,164 |
03 oct 2023 | 53.86 | 53.89 | 53.35 | 53.65 | 53.65 | 15,699,700 |
03 oct 2023 | 0.39 Dividendo | |||||
02 oct 2023 | 53.84 | 54.40 | 53.81 | 54.39 | 54.00 | 13,934,000 |
29 sept 2023 | 54.16 | 54.20 | 53.50 | 53.76 | 53.37 | 13,951,200 |
28 sept 2023 | 53.37 | 54.19 | 53.35 | 53.88 | 53.49 | 17,204,400 |
27 sept 2023 | 52.89 | 53.37 | 52.53 | 53.20 | 52.82 | 15,845,500 |
26 sept 2023 | 53.18 | 53.30 | 52.58 | 52.71 | 52.33 | 15,618,400 |
25 sept 2023 | 53.46 | 53.68 | 53.16 | 53.48 | 53.10 | 14,224,400 |
22 sept 2023 | 53.40 | 53.83 | 53.20 | 53.57 | 53.19 | 17,869,500 |
21 sept 2023 | 53.41 | 54.10 | 52.85 | 53.34 | 52.96 | 37,436,100 |
20 sept 2023 | 55.95 | 56.05 | 55.44 | 55.50 | 55.10 | 12,219,900 |
19 sept 2023 | 56.18 | 56.21 | 55.46 | 55.84 | 55.44 | 10,748,500 |
18 sept 2023 | 56.01 | 56.28 | 55.83 | 56.11 | 55.71 | 11,825,000 |
15 sept 2023 | 56.31 | 56.39 | 55.54 | 56.04 | 55.64 | 43,939,000 |
14 sept 2023 | 56.42 | 56.47 | 56.08 | 56.37 | 55.97 | 15,760,300 |
13 sept 2023 | 56.32 | 56.53 | 56.08 | 56.28 | 55.88 | 13,092,200 |
12 sept 2023 | 56.65 | 56.86 | 56.34 | 56.39 | 55.99 | 13,916,100 |
11 sept 2023 | 56.72 | 56.97 | 56.44 | 56.84 | 56.43 | 15,842,300 |
08 sept 2023 | 56.76 | 57.07 | 56.56 | 56.67 | 56.26 | 13,992,000 |
07 sept 2023 | 56.97 | 57.09 | 56.66 | 56.79 | 56.38 | 14,762,000 |
06 sept 2023 | 57.10 | 57.47 | 57.07 | 57.16 | 56.75 | 11,380,400 |
05 sept 2023 | 57.82 | 57.82 | 57.23 | 57.26 | 56.85 | 13,885,000 |
01 sept 2023 | 57.39 | 58.19 | 57.39 | 57.84 | 57.43 | 14,078,200 |
31 ago 2023 | 57.10 | 57.53 | 56.89 | 57.35 | 56.94 | 22,619,700 |
30 ago 2023 | 56.63 | 56.91 | 56.54 | 56.81 | 56.40 | 12,145,400 |
29 ago 2023 | 56.35 | 56.80 | 56.11 | 56.56 | 56.15 | 17,859,100 |
28 ago 2023 | 55.89 | 56.28 | 55.68 | 56.20 | 55.80 | 15,189,900 |
25 ago 2023 | 55.25 | 55.87 | 55.25 | 55.70 | 55.30 | 15,731,800 |
24 ago 2023 | 56.32 | 56.48 | 55.21 | 55.24 | 54.84 | 17,586,400 |
23 ago 2023 | 55.61 | 56.20 | 55.40 | 55.98 | 55.58 | 18,250,000 |
22 ago 2023 | 55.48 | 55.82 | 55.28 | 55.46 | 55.06 | 15,666,000 |
21 ago 2023 | 55.20 | 55.79 | 55.15 | 55.44 | 55.04 | 18,283,200 |
18 ago 2023 | 54.63 | 55.46 | 54.62 | 55.04 | 54.65 | 28,833,600 |
17 ago 2023 | 54.44 | 55.84 | 54.37 | 54.73 | 54.34 | 45,278,000 |
16 ago 2023 | 53.19 | 53.52 | 52.87 | 52.96 | 52.58 | 26,470,200 |
15 ago 2023 | 53.62 | 53.73 | 53.18 | 53.35 | 52.97 | 20,173,400 |
14 ago 2023 | 53.80 | 54.13 | 53.72 | 53.88 | 53.49 | 20,707,300 |
11 ago 2023 | 53.35 | 53.95 | 53.19 | 53.79 | 53.40 | 14,342,200 |
10 ago 2023 | 53.41 | 54.14 | 53.17 | 53.37 | 52.99 | 16,329,500 |
09 ago 2023 | 52.90 | 53.45 | 52.66 | 52.99 | 52.61 | 18,765,500 |
08 ago 2023 | 52.66 | 53.13 | 52.36 | 53.06 | 52.68 | 12,224,800 |
07 ago 2023 | 52.97 | 53.07 | 52.68 | 53.01 | 52.63 | 11,327,900 |
04 ago 2023 | 52.88 | 53.32 | 52.54 | 52.63 | 52.25 | 12,266,700 |
03 ago 2023 | 52.49 | 53.27 | 52.24 | 53.15 | 52.77 | 15,186,400 |
02 ago 2023 | 52.38 | 53.11 | 52.32 | 52.58 | 52.20 | 17,693,700 |
01 ago 2023 | 52.57 | 52.78 | 52.31 | 52.66 | 52.28 | 15,286,200 |
31 jul 2023 | 51.84 | 52.18 | 51.74 | 52.04 | 51.67 | 14,193,500 |
28 jul 2023 | 52.06 | 52.42 | 51.77 | 52.09 | 51.72 | 27,491,300 |
27 jul 2023 | 53.60 | 53.89 | 52.86 | 53.00 | 52.62 | 15,795,500 |
26 jul 2023 | 53.54 | 53.65 | 52.96 | 53.22 | 52.84 | 13,563,700 |
25 jul 2023 | 53.19 | 53.76 | 53.11 | 53.60 | 53.22 | 16,136,600 |
24 jul 2023 | 52.69 | 53.31 | 52.67 | 53.11 | 52.73 | 18,390,200 |
21 jul 2023 | 52.75 | 53.00 | 52.53 | 52.63 | 52.25 | 51,284,200 |
20 jul 2023 | 52.06 | 52.87 | 51.92 | 52.37 | 51.99 | 22,784,400 |
19 jul 2023 | 52.21 | 52.44 | 51.70 | 52.43 | 52.05 | 21,745,000 |
18 jul 2023 | 50.98 | 51.37 | 50.85 | 51.24 | 50.87 | 16,434,200 |
17 jul 2023 | 50.20 | 50.95 | 50.14 | 50.81 | 50.45 | 16,140,700 |
14 jul 2023 | 50.42 | 50.97 | 50.06 | 50.38 | 50.02 | 19,564,800 |
13 jul 2023 | 50.69 | 51.62 | 50.65 | 51.53 | 51.16 | 17,864,800 |
12 jul 2023 | 51.56 | 51.93 | 50.53 | 50.74 | 50.38 | 26,332,500 |
11 jul 2023 | 51.57 | 52.15 | 51.54 | 52.12 | 51.75 | 15,002,700 |
10 jul 2023 | 51.07 | 51.50 | 51.02 | 51.40 | 51.03 | 19,046,500 |
07 jul 2023 | 51.00 | 51.65 | 50.74 | 50.99 | 50.62 | 15,579,600 |
06 jul 2023 | 51.07 | 51.19 | 50.65 | 51.11 | 50.74 | 13,931,100 |
05 jul 2023 | 50.97 | 51.57 | 50.93 | 51.51 | 51.14 | 14,950,500 |
05 jul 2023 | 0.39 Dividendo | |||||
03 jul 2023 | 51.36 | 51.83 | 51.33 | 51.82 | 51.06 | 7,338,300 |
30 jun 2023 | 51.88 | 52.26 | 51.52 | 51.74 | 50.98 | 18,186,300 |
29 jun 2023 | 50.86 | 51.27 | 50.82 | 51.21 | 50.46 | 14,246,000 |
28 jun 2023 | 50.78 | 51.02 | 50.44 | 50.87 | 50.13 | 11,387,600 |
27 jun 2023 | 50.31 | 51.04 | 50.25 | 50.86 | 50.12 | 12,981,000 |
26 jun 2023 | 50.31 | 50.80 | 50.18 | 50.21 | 49.47 | 13,032,100 |
23 jun 2023 | 50.64 | 50.72 | 50.09 | 50.33 | 49.59 | 16,540,300 |
22 jun 2023 | 50.65 | 51.14 | 50.43 | 51.12 | 50.37 | 14,993,800 |
21 jun 2023 | 51.38 | 51.40 | 50.82 | 50.85 | 50.11 | 16,939,600 |
20 jun 2023 | 51.94 | 52.08 | 51.47 | 51.55 | 50.80 | 20,138,000 |
16 jun 2023 | 52.20 | 52.41 | 51.93 | 52.07 | 51.31 | 37,133,300 |
15 jun 2023 | 50.91 | 52.07 | 50.83 | 51.93 | 51.17 | 22,496,900 |
14 jun 2023 | 50.80 | 51.22 | 50.63 | 50.96 | 50.21 | 16,630,700 |
13 jun 2023 | 50.69 | 50.94 | 50.45 | 50.80 | 50.06 | 24,035,500 |
12 jun 2023 | 49.92 | 50.51 | 49.67 | 50.48 | 49.74 | 15,495,000 |
09 jun 2023 | 49.53 | 49.97 | 49.37 | 49.66 | 48.93 | 12,173,400 |
08 jun 2023 | 49.92 | 50.00 | 49.57 | 49.68 | 48.95 | 13,289,100 |
07 jun 2023 | 49.70 | 50.14 | 49.65 | 49.78 | 49.05 | 15,950,600 |
06 jun 2023 | 49.79 | 49.91 | 49.14 | 49.81 | 49.08 | 16,029,600 |
05 jun 2023 | 50.22 | 50.58 | 50.04 | 50.21 | 49.47 | 13,964,100 |
02 jun 2023 | 49.87 | 50.25 | 49.73 | 50.02 | 49.29 | 19,153,700 |
01 jun 2023 | 49.76 | 50.09 | 49.26 | 49.74 | 49.01 | 17,817,000 |
31 may 2023 | 49.91 | 50.03 | 49.61 | 49.67 | 48.94 | 51,990,300 |
30 may 2023 | 49.99 | 50.49 | 49.74 | 50.17 | 49.44 | 19,074,800 |
26 may 2023 | 49.11 | 50.09 | 49.11 | 49.86 | 49.13 | 19,825,600 |
25 may 2023 | 47.77 | 49.23 | 47.72 | 49.03 | 48.31 | 21,717,000 |
24 may 2023 | 48.95 | 49.00 | 48.17 | 48.41 | 47.70 | 15,452,900 |
23 may 2023 | 48.61 | 49.35 | 48.60 | 48.91 | 48.19 | 17,645,900 |
22 may 2023 | 49.11 | 49.23 | 48.77 | 48.82 | 48.11 | 18,667,500 |
19 may 2023 | 48.43 | 49.34 | 48.40 | 49.13 | 48.41 | 28,561,700 |
18 may 2023 | 45.76 | 48.25 | 45.70 | 48.20 | 47.49 | 41,475,700 |
17 may 2023 | 47.15 | 47.76 | 47.01 | 47.63 | 46.93 | 29,326,000 |
16 may 2023 | 47.24 | 47.33 | 46.80 | 46.92 | 46.23 | 16,496,300 |
*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. |