Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 59.84 | 59.95 | 59.88 | 59.94 | 59.94 | 4,341 |
08 may 2024 | 60.01 | 60.28 | 60.01 | 60.25 | 60.25 | 38,200 |
07 may 2024 | 60.23 | 60.37 | 60.08 | 60.23 | 60.23 | 24,700 |
06 may 2024 | 60.98 | 60.98 | 60.51 | 60.58 | 60.58 | 72,600 |
03 may 2024 | 60.71 | 60.91 | 60.60 | 60.91 | 60.91 | 37,400 |
02 may 2024 | 60.06 | 60.67 | 59.85 | 60.60 | 60.60 | 28,100 |
01 may 2024 | 59.54 | 59.86 | 59.39 | 59.61 | 59.61 | 54,600 |
30 abr 2024 | 59.53 | 59.74 | 59.42 | 59.47 | 59.47 | 47,800 |
29 abr 2024 | 59.67 | 59.97 | 59.64 | 59.93 | 59.93 | 39,700 |
26 abr 2024 | 59.13 | 59.47 | 59.13 | 59.25 | 59.25 | 27,400 |
25 abr 2024 | 58.23 | 58.84 | 58.23 | 58.77 | 58.77 | 21,800 |
24 abr 2024 | 58.79 | 58.79 | 58.53 | 58.62 | 58.62 | 17,800 |
23 abr 2024 | 58.20 | 58.61 | 58.20 | 58.55 | 58.55 | 16,700 |
22 abr 2024 | 57.70 | 58.13 | 57.67 | 58.02 | 58.02 | 10,100 |
19 abr 2024 | 57.82 | 57.97 | 57.74 | 57.74 | 57.74 | 118,300 |
18 abr 2024 | 58.15 | 58.39 | 58.04 | 58.23 | 58.23 | 12,100 |
17 abr 2024 | 57.96 | 58.10 | 57.65 | 57.75 | 57.75 | 14,500 |
16 abr 2024 | 57.53 | 57.71 | 57.43 | 57.46 | 57.46 | 45,000 |
15 abr 2024 | 58.78 | 58.78 | 58.22 | 58.32 | 58.32 | 41,400 |
12 abr 2024 | 59.04 | 59.25 | 58.59 | 58.74 | 58.74 | 23,500 |
11 abr 2024 | 59.55 | 59.83 | 59.40 | 59.66 | 59.66 | 31,400 |
10 abr 2024 | 59.44 | 59.44 | 59.23 | 59.43 | 59.43 | 15,000 |
09 abr 2024 | 60.23 | 60.24 | 59.99 | 60.22 | 60.22 | 19,100 |
08 abr 2024 | 59.69 | 59.85 | 59.69 | 59.81 | 59.81 | 16,200 |
05 abr 2024 | 59.24 | 59.61 | 59.24 | 59.56 | 59.56 | 23,500 |
04 abr 2024 | 59.85 | 60.00 | 59.23 | 59.33 | 59.33 | 14,000 |
03 abr 2024 | 59.20 | 59.60 | 59.20 | 59.50 | 59.50 | 19,600 |
02 abr 2024 | 59.14 | 59.21 | 59.06 | 59.12 | 59.12 | 16,600 |
01 abr 2024 | 59.22 | 59.42 | 58.96 | 59.10 | 59.10 | 17,400 |
28 mar 2024 | 58.75 | 59.00 | 58.75 | 58.85 | 58.85 | 11,400 |
27 mar 2024 | 58.72 | 58.83 | 58.67 | 58.83 | 58.83 | 6,500 |
26 mar 2024 | 58.61 | 58.63 | 58.40 | 58.40 | 58.40 | 16,200 |
25 mar 2024 | 58.77 | 58.97 | 58.77 | 58.85 | 58.85 | 14,900 |
22 mar 2024 | 58.75 | 58.76 | 58.61 | 58.66 | 58.66 | 14,900 |
21 mar 2024 | 59.15 | 59.15 | 58.94 | 58.95 | 58.95 | 26,100 |
20 mar 2024 | 58.24 | 58.82 | 58.21 | 58.72 | 58.72 | 35,600 |
19 mar 2024 | 58.40 | 58.48 | 58.19 | 58.37 | 58.37 | 18,700 |
18 mar 2024 | 58.71 | 58.77 | 58.46 | 58.57 | 58.57 | 23,900 |
15 mar 2024 | 58.58 | 58.61 | 58.33 | 58.44 | 58.44 | 70,200 |
14 mar 2024 | 58.67 | 58.68 | 58.19 | 58.28 | 58.28 | 17,900 |
13 mar 2024 | 58.62 | 58.68 | 58.51 | 58.62 | 58.62 | 17,200 |
12 mar 2024 | 58.97 | 59.26 | 58.82 | 59.12 | 59.12 | 16,400 |
11 mar 2024 | 58.81 | 59.01 | 58.81 | 58.91 | 58.91 | 12,700 |
08 mar 2024 | 59.12 | 59.23 | 58.95 | 59.10 | 59.10 | 19,400 |
07 mar 2024 | 58.96 | 59.27 | 58.92 | 59.26 | 59.26 | 34,300 |
06 mar 2024 | 58.77 | 59.05 | 58.77 | 58.98 | 58.98 | 14,500 |
05 mar 2024 | 58.68 | 58.76 | 58.51 | 58.57 | 58.57 | 19,000 |
04 mar 2024 | 58.73 | 58.83 | 58.68 | 58.68 | 58.68 | 67,800 |
01 mar 2024 | 58.71 | 58.98 | 58.56 | 58.88 | 58.88 | 94,200 |
29 feb 2024 | 58.41 | 58.41 | 58.18 | 58.22 | 58.22 | 29,500 |
28 feb 2024 | 58.29 | 58.29 | 58.02 | 58.17 | 58.17 | 57,900 |
27 feb 2024 | 58.64 | 58.71 | 58.59 | 58.65 | 58.65 | 21,600 |
26 feb 2024 | 58.62 | 58.85 | 58.56 | 58.79 | 58.79 | 122,300 |
23 feb 2024 | 58.53 | 58.83 | 58.32 | 58.54 | 58.54 | 230,600 |
22 feb 2024 | 58.62 | 58.63 | 58.47 | 58.56 | 58.56 | 22,200 |
21 feb 2024 | 58.19 | 58.23 | 57.97 | 58.14 | 58.14 | 21,000 |
20 feb 2024 | 58.30 | 58.36 | 58.08 | 58.25 | 58.25 | 20,700 |
16 feb 2024 | 58.01 | 58.15 | 57.90 | 57.99 | 57.99 | 51,000 |
15 feb 2024 | 57.62 | 57.79 | 57.60 | 57.79 | 57.79 | 6,900 |
14 feb 2024 | 57.19 | 57.45 | 57.19 | 57.44 | 57.44 | 15,400 |
13 feb 2024 | 56.89 | 56.91 | 56.40 | 56.51 | 56.51 | 21,500 |
12 feb 2024 | 57.24 | 57.71 | 57.24 | 57.53 | 57.53 | 23,300 |
09 feb 2024 | 57.44 | 57.63 | 57.28 | 57.63 | 57.63 | 17,200 |
08 feb 2024 | 57.70 | 57.70 | 57.49 | 57.55 | 57.55 | 15,600 |
07 feb 2024 | 57.73 | 57.88 | 57.71 | 57.81 | 57.81 | 11,800 |
06 feb 2024 | 57.44 | 57.74 | 57.40 | 57.74 | 57.74 | 32,900 |
05 feb 2024 | 56.74 | 56.87 | 56.51 | 56.70 | 56.70 | 11,000 |
02 feb 2024 | 56.83 | 56.92 | 56.63 | 56.84 | 56.84 | 8,000 |
01 feb 2024 | 56.98 | 57.16 | 56.85 | 57.06 | 57.06 | 50,800 |
31 ene 2024 | 56.87 | 57.15 | 56.70 | 56.74 | 56.74 | 15,400 |
30 ene 2024 | 56.53 | 56.81 | 56.42 | 56.75 | 56.75 | 74,900 |
29 ene 2024 | 56.75 | 56.77 | 56.51 | 56.71 | 56.71 | 33,000 |
26 ene 2024 | 56.55 | 56.69 | 56.49 | 56.58 | 56.58 | 30,500 |
25 ene 2024 | 56.50 | 56.50 | 56.30 | 56.36 | 56.36 | 34,400 |
24 ene 2024 | 56.80 | 56.80 | 56.39 | 56.40 | 56.40 | 27,400 |
23 ene 2024 | 55.81 | 55.96 | 55.76 | 55.86 | 55.86 | 37,000 |
22 ene 2024 | 56.20 | 56.36 | 56.17 | 56.28 | 56.28 | 23,700 |
19 ene 2024 | 55.97 | 56.27 | 55.75 | 56.20 | 56.20 | 39,200 |
18 ene 2024 | 55.70 | 55.86 | 55.61 | 55.84 | 55.84 | 22,800 |
17 ene 2024 | 55.51 | 55.70 | 55.41 | 55.70 | 55.70 | 14,800 |
16 ene 2024 | 56.65 | 56.65 | 56.23 | 56.41 | 56.41 | 14,100 |
12 ene 2024 | 57.55 | 57.59 | 57.20 | 57.27 | 57.27 | 29,200 |
11 ene 2024 | 57.22 | 57.28 | 56.89 | 57.22 | 57.22 | 35,500 |
10 ene 2024 | 57.02 | 57.10 | 56.88 | 57.01 | 57.01 | 28,200 |
09 ene 2024 | 57.00 | 57.04 | 56.94 | 57.03 | 57.03 | 11,700 |
08 ene 2024 | 57.09 | 57.61 | 57.06 | 57.61 | 57.61 | 20,700 |
05 ene 2024 | 57.28 | 57.57 | 57.21 | 57.39 | 57.39 | 11,300 |
04 ene 2024 | 57.07 | 57.28 | 56.85 | 56.98 | 56.98 | 147,600 |
03 ene 2024 | 57.03 | 57.35 | 57.02 | 57.19 | 57.19 | 60,700 |
02 ene 2024 | 57.48 | 57.48 | 57.03 | 57.18 | 57.18 | 69,000 |
29 dic 2023 | 57.85 | 57.98 | 57.66 | 57.81 | 57.81 | 142,200 |
28 dic 2023 | 57.66 | 57.89 | 57.61 | 57.63 | 57.63 | 30,200 |
27 dic 2023 | 57.55 | 57.61 | 57.26 | 57.41 | 57.41 | 80,200 |
26 dic 2023 | 57.28 | 57.28 | 57.13 | 57.20 | 57.20 | 34,200 |
22 dic 2023 | 56.95 | 57.13 | 56.87 | 56.99 | 56.99 | 44,500 |
21 dic 2023 | 56.71 | 56.80 | 56.57 | 56.70 | 56.70 | 15,200 |
20 dic 2023 | 56.43 | 56.44 | 55.72 | 55.74 | 55.74 | 110,600 |
20 dic 2023 | 1.225 Dividendo | |||||
19 dic 2023 | 57.92 | 58.17 | 57.92 | 57.95 | 56.73 | 48,900 |
18 dic 2023 | 57.96 | 57.96 | 57.71 | 57.94 | 56.72 | 18,500 |
*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. |