Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 53.00 | 53.15 | 53.00 | 53.13 | 53.13 | 10,500 |
20 may 2024 | 53.27 | 53.32 | 53.17 | 53.18 | 53.18 | 12,400 |
17 may 2024 | 53.03 | 53.28 | 53.03 | 53.23 | 53.23 | 22,700 |
16 may 2024 | 53.21 | 53.21 | 53.01 | 53.01 | 53.01 | 26,400 |
15 may 2024 | 53.14 | 53.30 | 52.95 | 53.26 | 53.26 | 16,100 |
14 may 2024 | 52.75 | 52.91 | 52.72 | 52.85 | 52.85 | 13,000 |
13 may 2024 | 52.69 | 52.71 | 52.50 | 52.51 | 52.51 | 16,900 |
10 may 2024 | 52.54 | 52.54 | 52.46 | 52.49 | 52.49 | 10,300 |
09 may 2024 | 51.99 | 52.36 | 51.99 | 52.31 | 52.31 | 9,700 |
08 may 2024 | 51.84 | 52.00 | 51.84 | 51.96 | 51.96 | 8,400 |
07 may 2024 | 51.95 | 52.08 | 51.95 | 52.02 | 52.02 | 11,400 |
06 may 2024 | 51.64 | 51.82 | 51.64 | 51.77 | 51.77 | 13,800 |
03 may 2024 | 51.41 | 51.42 | 51.19 | 51.39 | 51.39 | 51,700 |
02 may 2024 | 50.90 | 51.10 | 50.67 | 51.02 | 51.02 | 31,000 |
01 may 2024 | 50.40 | 50.91 | 50.29 | 50.36 | 50.36 | 21,400 |
30 abr 2024 | 50.93 | 50.99 | 50.47 | 50.47 | 50.47 | 12,700 |
29 abr 2024 | 51.06 | 51.21 | 51.00 | 51.15 | 51.15 | 9,200 |
26 abr 2024 | 50.81 | 50.99 | 50.81 | 50.95 | 50.95 | 6,500 |
25 abr 2024 | 50.23 | 50.67 | 50.07 | 50.63 | 50.63 | 25,300 |
24 abr 2024 | 50.77 | 50.83 | 50.66 | 50.80 | 50.80 | 11,400 |
23 abr 2024 | 50.70 | 51.03 | 50.65 | 50.97 | 50.97 | 8,600 |
22 abr 2024 | 50.12 | 50.59 | 50.12 | 50.42 | 50.42 | 14,500 |
19 abr 2024 | 49.89 | 50.01 | 49.70 | 49.88 | 49.88 | 8,600 |
18 abr 2024 | 49.73 | 49.92 | 49.63 | 49.68 | 49.68 | 10,300 |
17 abr 2024 | 49.89 | 49.89 | 49.55 | 49.71 | 49.71 | 14,400 |
16 abr 2024 | 49.62 | 49.68 | 49.42 | 49.50 | 49.50 | 32,300 |
15 abr 2024 | 50.70 | 50.70 | 49.98 | 50.07 | 50.07 | 9,500 |
12 abr 2024 | 50.51 | 50.66 | 50.07 | 50.15 | 50.15 | 26,200 |
11 abr 2024 | 51.06 | 51.06 | 50.38 | 50.91 | 50.91 | 16,800 |
10 abr 2024 | 50.80 | 50.95 | 50.70 | 50.86 | 50.86 | 18,700 |
09 abr 2024 | 51.71 | 51.74 | 51.37 | 51.49 | 51.49 | 16,000 |
08 abr 2024 | 51.47 | 51.62 | 51.41 | 51.51 | 51.51 | 23,500 |
05 abr 2024 | 51.05 | 51.32 | 51.02 | 51.26 | 51.26 | 39,500 |
04 abr 2024 | 51.92 | 51.92 | 51.17 | 51.18 | 51.18 | 25,500 |
03 abr 2024 | 51.21 | 51.59 | 51.21 | 51.56 | 51.56 | 11,900 |
02 abr 2024 | 51.11 | 51.22 | 51.11 | 51.19 | 51.19 | 20,600 |
01 abr 2024 | 51.58 | 51.62 | 51.35 | 51.47 | 51.47 | 18,700 |
28 mar 2024 | 51.73 | 51.77 | 51.65 | 51.71 | 51.71 | 11,200 |
27 mar 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 13,100 |
26 mar 2024 | 51.63 | 51.65 | 51.43 | 51.43 | 51.43 | 44,500 |
25 mar 2024 | 51.43 | 51.52 | 51.36 | 51.36 | 51.36 | 8,400 |
22 mar 2024 | 51.45 | 51.49 | 51.33 | 51.36 | 51.36 | 11,200 |
22 mar 2024 | 0.31 Dividendo | |||||
21 mar 2024 | 51.91 | 51.92 | 51.78 | 51.79 | 51.48 | 7,000 |
20 mar 2024 | 51.42 | 51.99 | 51.39 | 51.98 | 51.67 | 51,100 |
19 mar 2024 | 51.44 | 51.60 | 51.43 | 51.46 | 51.15 | 14,600 |
18 mar 2024 | 51.51 | 51.51 | 51.33 | 51.33 | 51.02 | 8,300 |
15 mar 2024 | 51.47 | 51.55 | 51.30 | 51.41 | 51.10 | 34,200 |
14 mar 2024 | 51.69 | 51.69 | 51.17 | 51.35 | 51.04 | 18,600 |
13 mar 2024 | 51.73 | 51.87 | 51.68 | 51.76 | 51.45 | 18,100 |
12 mar 2024 | 51.28 | 51.65 | 51.19 | 51.60 | 51.29 | 31,400 |
11 mar 2024 | 51.11 | 51.25 | 51.00 | 51.24 | 50.93 | 7,600 |
08 mar 2024 | 51.65 | 51.72 | 51.43 | 51.43 | 51.12 | 22,600 |
07 mar 2024 | 51.26 | 51.54 | 51.26 | 51.50 | 51.19 | 28,900 |
06 mar 2024 | 50.97 | 51.13 | 50.89 | 50.94 | 50.64 | 16,500 |
05 mar 2024 | 50.49 | 50.62 | 50.37 | 50.48 | 50.18 | 9,800 |
04 mar 2024 | 50.38 | 50.54 | 50.38 | 50.39 | 50.09 | 24,400 |
01 mar 2024 | 50.34 | 50.54 | 50.30 | 50.48 | 50.18 | 14,200 |
29 feb 2024 | 50.41 | 50.41 | 50.03 | 50.19 | 49.89 | 17,300 |
28 feb 2024 | 50.30 | 50.30 | 50.04 | 50.08 | 49.78 | 15,000 |
27 feb 2024 | 50.30 | 50.38 | 50.24 | 50.34 | 50.04 | 21,400 |
26 feb 2024 | 50.28 | 50.28 | 50.12 | 50.19 | 49.89 | 13,000 |
23 feb 2024 | 50.29 | 50.32 | 50.20 | 50.29 | 49.99 | 17,000 |
22 feb 2024 | 50.03 | 50.17 | 49.98 | 50.16 | 49.86 | 7,100 |
21 feb 2024 | 49.68 | 49.76 | 49.61 | 49.76 | 49.46 | 20,400 |
20 feb 2024 | 49.77 | 49.79 | 49.62 | 49.69 | 49.39 | 8,500 |
16 feb 2024 | 49.26 | 49.44 | 49.20 | 49.29 | 48.99 | 12,500 |
15 feb 2024 | 49.00 | 49.27 | 49.00 | 49.24 | 48.95 | 11,100 |
14 feb 2024 | 48.54 | 48.72 | 48.46 | 48.65 | 48.36 | 42,800 |
13 feb 2024 | 48.44 | 48.47 | 48.04 | 48.23 | 47.94 | 29,300 |
12 feb 2024 | 48.67 | 48.98 | 48.67 | 48.83 | 48.54 | 43,500 |
09 feb 2024 | 48.61 | 48.75 | 48.47 | 48.74 | 48.45 | 18,300 |
08 feb 2024 | 48.73 | 48.73 | 48.58 | 48.69 | 48.40 | 15,000 |
07 feb 2024 | 48.89 | 48.91 | 48.73 | 48.82 | 48.53 | 12,200 |
06 feb 2024 | 48.63 | 48.96 | 48.63 | 48.93 | 48.64 | 21,200 |
05 feb 2024 | 48.51 | 48.68 | 48.31 | 48.56 | 48.27 | 24,200 |
02 feb 2024 | 49.00 | 49.00 | 48.70 | 48.89 | 48.60 | 15,300 |
01 feb 2024 | 48.93 | 49.30 | 48.86 | 49.28 | 48.99 | 19,600 |
31 ene 2024 | 49.36 | 49.40 | 48.83 | 48.89 | 48.60 | 67,000 |
30 ene 2024 | 49.14 | 49.26 | 49.07 | 49.24 | 48.95 | 60,700 |
29 ene 2024 | 48.83 | 49.18 | 48.83 | 49.18 | 48.89 | 14,700 |
26 ene 2024 | 49.02 | 49.04 | 48.88 | 48.94 | 48.65 | 14,500 |
25 ene 2024 | 48.63 | 48.71 | 48.42 | 48.68 | 48.39 | 19,500 |
24 ene 2024 | 48.81 | 48.87 | 48.59 | 48.59 | 48.30 | 10,200 |
23 ene 2024 | 48.23 | 48.30 | 48.04 | 48.30 | 48.01 | 14,900 |
22 ene 2024 | 48.37 | 48.56 | 48.35 | 48.44 | 48.15 | 15,000 |
19 ene 2024 | 48.02 | 48.35 | 48.02 | 48.30 | 48.01 | 12,600 |
18 ene 2024 | 48.09 | 48.24 | 47.96 | 48.24 | 47.95 | 32,200 |
17 ene 2024 | 47.81 | 48.00 | 47.66 | 47.98 | 47.69 | 52,400 |
16 ene 2024 | 48.52 | 48.66 | 48.32 | 48.38 | 48.09 | 39,200 |
12 ene 2024 | 49.24 | 49.38 | 49.06 | 49.21 | 48.92 | 58,000 |
11 ene 2024 | 49.11 | 49.15 | 48.60 | 48.98 | 48.69 | 41,400 |
10 ene 2024 | 48.94 | 49.13 | 48.93 | 49.05 | 48.76 | 22,000 |
09 ene 2024 | 48.83 | 48.95 | 48.78 | 48.83 | 48.54 | 8,100 |
08 ene 2024 | 48.97 | 49.34 | 48.97 | 49.34 | 49.04 | 24,400 |
05 ene 2024 | 48.83 | 49.28 | 48.83 | 48.95 | 48.66 | 629,700 |
04 ene 2024 | 48.75 | 49.05 | 48.75 | 48.85 | 48.56 | 9,700 |
03 ene 2024 | 48.56 | 48.71 | 48.43 | 48.64 | 48.35 | 17,300 |
02 ene 2024 | 48.88 | 49.09 | 48.79 | 48.86 | 48.57 | 16,700 |
29 dic 2023 | 49.38 | 49.42 | 49.23 | 49.26 | 48.97 | 7,400 |
*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. |