Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 51.12 | 51.25 | 51.10 | 51.22 | 51.22 | 33,670 |
03 jul 2024 | 50.68 | 51.11 | 50.65 | 50.94 | 50.94 | 21,065 |
02 jul 2024 | 50.35 | 50.40 | 49.97 | 50.37 | 50.37 | 65,576 |
01 jul 2024 | 51.09 | 51.15 | 50.55 | 50.60 | 50.60 | 162,968 |
28 jun 2024 | 50.50 | 50.51 | 50.08 | 50.20 | 50.20 | 87,952 |
27 jun 2024 | 50.51 | 50.64 | 50.28 | 50.32 | 50.32 | 109,063 |
26 jun 2024 | 50.91 | 51.06 | 50.20 | 50.43 | 50.43 | 29,865 |
25 jun 2024 | 50.48 | 50.66 | 50.39 | 50.62 | 50.62 | 11,594 |
24 jun 2024 | 50.53 | 50.96 | 50.44 | 50.81 | 50.81 | 59,455 |
21 jun 2024 | 50.58 | 50.69 | 50.17 | 50.34 | 50.34 | 24,293 |
20 jun 2024 | 50.28 | 50.80 | 50.24 | 50.76 | 50.76 | 27,541 |
19 jun 2024 | 50.41 | 50.48 | 50.12 | 50.13 | 50.13 | 57,454 |
18 jun 2024 | 50.43 | 50.46 | 50.10 | 50.42 | 50.42 | 35,173 |
17 jun 2024 | 49.94 | 50.28 | 49.66 | 50.08 | 50.08 | 245,784 |
14 jun 2024 | 50.68 | 50.68 | 49.42 | 49.66 | 49.66 | 182,105 |
13 jun 2024 | 51.63 | 51.63 | 50.58 | 50.60 | 50.60 | 14,629 |
12 jun 2024 | 51.10 | 51.72 | 51.08 | 51.66 | 51.66 | 21,316 |
11 jun 2024 | 51.60 | 51.60 | 50.70 | 50.93 | 50.93 | 32,287 |
10 jun 2024 | 51.25 | 51.42 | 51.02 | 51.42 | 51.42 | 14,993 |
07 jun 2024 | 52.06 | 52.08 | 51.46 | 51.77 | 51.77 | 16,761 |
06 jun 2024 | 51.97 | 52.11 | 51.82 | 52.01 | 52.01 | 27,811 |
05 jun 2024 | 51.16 | 51.73 | 51.09 | 51.62 | 51.62 | 11,093 |
04 jun 2024 | 51.16 | 51.16 | 50.70 | 50.80 | 50.80 | 27,822 |
03 jun 2024 | 51.62 | 51.68 | 51.25 | 51.32 | 51.32 | 19,545 |
31 may 2024 | 51.09 | 51.29 | 50.94 | 51.03 | 51.03 | 10,225 |
30 may 2024 | 50.78 | 51.13 | 50.75 | 51.13 | 51.13 | 10,204 |
29 may 2024 | 51.53 | 51.53 | 50.80 | 50.89 | 50.89 | 15,068 |
28 may 2024 | 51.98 | 52.00 | 51.40 | 51.55 | 51.55 | 10,420 |
27 may 2024 | 51.58 | 51.77 | 51.56 | 51.76 | 51.76 | 4,446 |
24 may 2024 | 51.22 | 51.64 | 51.14 | 51.56 | 51.56 | 18,305 |
23 may 2024 | 51.69 | 51.88 | 51.46 | 51.59 | 51.59 | 6,422 |
22 may 2024 | 51.65 | 51.65 | 51.44 | 51.48 | 51.48 | 75,638 |
21 may 2024 | 51.82 | 51.84 | 51.47 | 51.69 | 51.69 | 14,753 |
20 may 2024 | 51.75 | 51.95 | 51.75 | 51.91 | 51.91 | 11,195 |
17 may 2024 | 51.74 | 51.78 | 51.47 | 51.73 | 51.73 | 23,150 |
16 may 2024 | 52.15 | 52.15 | 51.79 | 51.85 | 51.85 | 14,727 |
16 may 2024 | 0.5891 Dividendo | |||||
15 may 2024 | 52.57 | 52.66 | 52.38 | 52.64 | 52.05 | 24,076 |
14 may 2024 | 52.39 | 52.45 | 52.20 | 52.42 | 51.83 | 29,273 |
13 may 2024 | 52.50 | 52.50 | 52.30 | 52.39 | 51.80 | 21,127 |
10 may 2024 | 52.33 | 52.52 | 52.27 | 52.38 | 51.79 | 69,045 |
09 may 2024 | 51.85 | 52.13 | 51.67 | 52.06 | 51.48 | 28,811 |
08 may 2024 | 51.65 | 51.90 | 51.65 | 51.82 | 51.24 | 40,383 |
07 may 2024 | 51.24 | 51.57 | 51.08 | 51.55 | 50.97 | 34,072 |
06 may 2024 | 50.69 | 51.10 | 50.60 | 50.98 | 50.41 | 14,274 |
03 may 2024 | 50.50 | 50.77 | 50.31 | 50.53 | 49.96 | 19,745 |
02 may 2024 | 50.35 | 50.46 | 50.18 | 50.21 | 49.65 | 16,899 |
30 abr 2024 | 51.14 | 51.18 | 50.48 | 50.49 | 49.92 | 13,371 |
29 abr 2024 | 51.48 | 51.49 | 51.05 | 51.09 | 50.52 | 14,751 |
26 abr 2024 | 51.02 | 51.44 | 50.83 | 51.31 | 50.74 | 15,147 |
25 abr 2024 | 51.01 | 51.01 | 50.13 | 50.52 | 49.95 | 15,272 |
24 abr 2024 | 51.41 | 51.46 | 50.98 | 51.02 | 50.45 | 42,730 |
23 abr 2024 | 50.91 | 51.23 | 50.75 | 51.21 | 50.64 | 39,753 |
22 abr 2024 | 50.53 | 50.57 | 50.17 | 50.40 | 49.84 | 22,834 |
19 abr 2024 | 49.88 | 50.25 | 49.77 | 50.09 | 49.53 | 43,205 |
18 abr 2024 | 50.32 | 50.38 | 50.03 | 50.34 | 49.78 | 13,476 |
17 abr 2024 | 50.09 | 50.62 | 50.03 | 50.09 | 49.53 | 30,601 |
16 abr 2024 | 50.06 | 50.36 | 49.92 | 50.09 | 49.53 | 53,570 |
15 abr 2024 | 50.83 | 51.29 | 50.68 | 50.81 | 50.24 | 40,828 |
12 abr 2024 | 51.14 | 51.20 | 50.30 | 50.46 | 49.90 | 54,826 |
11 abr 2024 | 50.93 | 51.04 | 50.29 | 50.59 | 50.02 | 48,046 |
10 abr 2024 | 51.15 | 51.28 | 50.39 | 50.90 | 50.33 | 37,758 |
09 abr 2024 | 51.21 | 51.27 | 50.74 | 50.83 | 50.26 | 19,797 |
08 abr 2024 | 51.05 | 51.46 | 51.05 | 51.39 | 50.81 | 52,007 |
05 abr 2024 | 50.96 | 51.05 | 50.72 | 51.01 | 50.44 | 66,584 |
04 abr 2024 | 51.60 | 51.78 | 51.55 | 51.63 | 51.05 | 28,394 |
03 abr 2024 | 51.39 | 51.60 | 51.30 | 51.58 | 51.00 | 55,358 |
02 abr 2024 | 51.65 | 52.10 | 51.21 | 51.30 | 50.73 | 78,549 |
28 mar 2024 | 51.79 | 51.88 | 51.68 | 51.69 | 51.11 | 43,248 |
27 mar 2024 | 51.53 | 51.80 | 51.49 | 51.65 | 51.07 | 36,664 |
26 mar 2024 | 51.32 | 51.58 | 51.22 | 51.52 | 50.94 | 49,681 |
25 mar 2024 | 51.19 | 51.35 | 51.00 | 51.31 | 50.74 | 39,316 |
22 mar 2024 | 51.13 | 51.22 | 50.93 | 51.17 | 50.60 | 27,742 |
21 mar 2024 | 51.38 | 51.38 | 51.01 | 51.34 | 50.77 | 17,373 |
20 mar 2024 | 50.65 | 50.87 | 50.61 | 50.80 | 50.23 | 21,639 |
19 mar 2024 | 50.57 | 50.84 | 50.54 | 50.83 | 50.26 | 16,507 |
18 mar 2024 | 50.76 | 50.82 | 50.55 | 50.63 | 50.06 | 23,383 |
15 mar 2024 | 50.69 | 51.00 | 50.65 | 50.65 | 50.08 | 22,719 |
14 mar 2024 | 50.93 | 51.09 | 50.61 | 50.67 | 50.10 | 133,562 |
13 mar 2024 | 50.68 | 50.94 | 50.62 | 50.83 | 50.26 | 21,393 |
12 mar 2024 | 50.31 | 50.64 | 50.00 | 50.62 | 50.05 | 44,946 |
11 mar 2024 | 49.97 | 50.17 | 49.90 | 50.07 | 49.51 | 57,491 |
08 mar 2024 | 50.56 | 50.64 | 50.40 | 50.40 | 49.84 | 39,632 |
07 mar 2024 | 49.78 | 50.55 | 49.69 | 50.52 | 49.95 | 16,977 |
06 mar 2024 | 49.66 | 49.95 | 49.66 | 49.92 | 49.36 | 19,708 |
05 mar 2024 | 49.77 | 49.87 | 49.62 | 49.68 | 49.12 | 17,064 |
04 mar 2024 | 49.81 | 49.93 | 49.75 | 49.86 | 49.30 | 38,210 |
01 mar 2024 | 49.81 | 49.85 | 49.51 | 49.74 | 49.18 | 18,245 |
29 feb 2024 | 49.68 | 49.78 | 49.53 | 49.58 | 49.02 | 10,443 |
28 feb 2024 | 49.60 | 49.65 | 49.53 | 49.63 | 49.08 | 20,202 |
27 feb 2024 | 49.49 | 49.68 | 49.44 | 49.67 | 49.11 | 25,496 |
26 feb 2024 | 49.43 | 49.50 | 49.38 | 49.43 | 48.88 | 9,546 |
23 feb 2024 | 49.33 | 49.61 | 49.29 | 49.51 | 48.96 | 17,609 |
22 feb 2024 | 49.21 | 49.44 | 48.97 | 49.35 | 48.79 | 35,673 |
21 feb 2024 | 48.47 | 48.60 | 48.35 | 48.51 | 47.97 | 9,378 |
20 feb 2024 | 48.37 | 48.43 | 48.29 | 48.38 | 47.84 | 9,192 |
19 feb 2024 | 48.28 | 48.41 | 48.20 | 48.40 | 47.86 | 4,550 |
16 feb 2024 | 48.46 | 48.56 | 48.26 | 48.40 | 47.86 | 19,777 |
15 feb 2024 | 48.15 | 48.24 | 48.08 | 48.17 | 47.63 | 23,792 |
15 feb 2024 | 0.1479 Dividendo | |||||
*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. |