Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 55.21 | 55.65 | 55.14 | 55.41 | 55.41 | 329,283 |
20 may 2024 | 55.12 | 55.23 | 54.85 | 55.09 | 55.09 | 978,900 |
17 may 2024 | 55.11 | 55.63 | 54.94 | 55.11 | 55.11 | 2,062,200 |
17 may 2024 | 0.643 Dividendo | |||||
16 may 2024 | 55.69 | 55.93 | 55.45 | 55.64 | 55.00 | 2,121,900 |
15 may 2024 | 56.04 | 56.16 | 55.58 | 55.64 | 55.00 | 1,846,200 |
14 may 2024 | 56.30 | 56.34 | 55.15 | 55.30 | 54.66 | 2,419,000 |
13 may 2024 | 55.69 | 56.06 | 55.45 | 55.74 | 55.10 | 2,802,500 |
10 may 2024 | 56.07 | 56.22 | 55.29 | 55.42 | 54.78 | 4,709,000 |
09 may 2024 | 54.15 | 55.86 | 54.15 | 55.72 | 55.08 | 4,723,700 |
08 may 2024 | 54.34 | 54.70 | 54.13 | 54.57 | 53.94 | 1,541,000 |
07 may 2024 | 54.19 | 54.68 | 53.91 | 54.45 | 53.82 | 1,877,400 |
06 may 2024 | 54.15 | 54.30 | 53.69 | 53.96 | 53.34 | 2,469,400 |
03 may 2024 | 53.92 | 54.19 | 53.33 | 54.10 | 53.47 | 3,072,000 |
02 may 2024 | 53.21 | 53.57 | 52.83 | 53.55 | 52.93 | 2,149,400 |
01 may 2024 | 52.19 | 53.36 | 52.11 | 52.94 | 52.33 | 2,208,600 |
30 abr 2024 | 52.35 | 52.81 | 51.91 | 52.45 | 51.84 | 1,823,900 |
29 abr 2024 | 51.95 | 52.78 | 51.90 | 52.75 | 52.14 | 2,010,700 |
26 abr 2024 | 52.30 | 52.57 | 51.69 | 51.69 | 51.09 | 1,191,600 |
25 abr 2024 | 52.23 | 52.59 | 51.83 | 52.42 | 51.81 | 1,679,400 |
24 abr 2024 | 51.77 | 52.71 | 51.49 | 52.48 | 51.87 | 2,108,200 |
23 abr 2024 | 52.06 | 52.73 | 51.93 | 52.25 | 51.65 | 1,938,500 |
22 abr 2024 | 51.79 | 52.37 | 51.61 | 52.26 | 51.66 | 1,461,100 |
19 abr 2024 | 51.04 | 51.97 | 51.04 | 51.76 | 51.16 | 1,932,300 |
18 abr 2024 | 50.90 | 51.08 | 50.36 | 50.96 | 50.37 | 1,713,000 |
17 abr 2024 | 49.78 | 50.67 | 49.70 | 50.53 | 49.95 | 1,260,500 |
16 abr 2024 | 50.32 | 50.36 | 49.55 | 49.56 | 48.99 | 1,956,200 |
15 abr 2024 | 51.15 | 51.41 | 50.27 | 50.39 | 49.81 | 1,985,600 |
12 abr 2024 | 51.48 | 51.75 | 50.68 | 50.95 | 50.36 | 1,882,000 |
11 abr 2024 | 52.00 | 52.03 | 50.98 | 51.46 | 50.87 | 2,053,700 |
10 abr 2024 | 52.07 | 52.17 | 51.37 | 51.68 | 51.08 | 1,890,800 |
09 abr 2024 | 53.02 | 53.17 | 52.67 | 52.97 | 52.36 | 1,651,100 |
08 abr 2024 | 52.13 | 52.91 | 52.11 | 52.78 | 52.17 | 1,997,400 |
05 abr 2024 | 52.33 | 52.48 | 51.84 | 52.20 | 51.60 | 2,040,500 |
04 abr 2024 | 53.09 | 53.22 | 52.33 | 52.68 | 52.07 | 2,306,300 |
03 abr 2024 | 52.87 | 52.93 | 52.44 | 52.72 | 52.11 | 1,310,800 |
02 abr 2024 | 52.81 | 53.42 | 52.80 | 53.01 | 52.40 | 2,071,000 |
01 abr 2024 | 53.38 | 53.38 | 52.65 | 52.74 | 52.13 | 1,453,500 |
28 mar 2024 | 53.12 | 53.60 | 52.99 | 53.38 | 52.76 | 2,158,400 |
27 mar 2024 | 51.45 | 53.07 | 51.45 | 53.05 | 52.44 | 2,169,900 |
26 mar 2024 | 51.69 | 51.76 | 51.06 | 51.28 | 50.69 | 1,925,400 |
25 mar 2024 | 51.78 | 51.86 | 51.12 | 51.42 | 50.83 | 1,694,200 |
22 mar 2024 | 52.13 | 52.28 | 51.36 | 51.63 | 51.03 | 2,400,400 |
21 mar 2024 | 51.74 | 52.19 | 51.69 | 51.79 | 51.19 | 2,158,700 |
20 mar 2024 | 52.32 | 52.36 | 51.50 | 51.77 | 51.17 | 2,270,100 |
19 mar 2024 | 51.69 | 52.43 | 51.69 | 52.20 | 51.60 | 1,651,900 |
18 mar 2024 | 51.32 | 51.95 | 51.21 | 51.76 | 51.16 | 2,235,600 |
15 mar 2024 | 50.82 | 51.72 | 50.81 | 51.60 | 51.00 | 3,810,100 |
14 mar 2024 | 51.50 | 51.62 | 50.60 | 50.94 | 50.35 | 2,273,000 |
13 mar 2024 | 51.91 | 52.35 | 51.29 | 51.44 | 50.85 | 2,793,700 |
12 mar 2024 | 51.38 | 51.43 | 50.60 | 51.27 | 50.68 | 2,258,000 |
11 mar 2024 | 51.38 | 52.14 | 51.33 | 51.63 | 51.03 | 2,310,300 |
08 mar 2024 | 50.97 | 51.97 | 50.53 | 51.56 | 50.96 | 4,148,600 |
08 mar 2024 | 0.643 Dividendo | |||||
07 mar 2024 | 51.13 | 51.44 | 51.01 | 51.36 | 50.13 | 3,266,400 |
06 mar 2024 | 50.79 | 51.19 | 50.40 | 50.68 | 49.47 | 3,005,400 |
05 mar 2024 | 50.35 | 51.16 | 50.05 | 50.35 | 49.15 | 2,728,500 |
04 mar 2024 | 48.99 | 50.05 | 48.86 | 49.99 | 48.79 | 2,804,800 |
01 mar 2024 | 49.46 | 49.56 | 48.60 | 49.12 | 47.94 | 2,653,700 |
29 feb 2024 | 49.76 | 50.36 | 49.49 | 49.54 | 48.35 | 3,767,200 |
28 feb 2024 | 49.89 | 50.24 | 49.70 | 49.79 | 48.60 | 2,136,900 |
27 feb 2024 | 49.66 | 50.23 | 49.49 | 50.20 | 49.00 | 1,653,500 |
26 feb 2024 | 50.44 | 50.44 | 49.41 | 49.47 | 48.29 | 1,810,900 |
23 feb 2024 | 50.19 | 50.82 | 50.13 | 50.57 | 49.36 | 3,482,800 |
22 feb 2024 | 50.32 | 50.57 | 49.95 | 50.26 | 49.06 | 3,162,900 |
21 feb 2024 | 50.44 | 50.73 | 50.15 | 50.61 | 49.40 | 2,018,300 |
20 feb 2024 | 50.13 | 50.61 | 49.95 | 50.18 | 48.98 | 2,043,000 |
16 feb 2024 | 49.70 | 50.42 | 49.35 | 50.03 | 48.83 | 2,748,100 |
15 feb 2024 | 49.52 | 50.20 | 49.51 | 49.94 | 48.74 | 2,554,300 |
14 feb 2024 | 49.19 | 49.50 | 48.88 | 49.19 | 48.01 | 1,909,400 |
13 feb 2024 | 49.72 | 49.83 | 48.17 | 49.19 | 48.01 | 2,089,100 |
12 feb 2024 | 49.08 | 49.78 | 48.82 | 49.77 | 48.58 | 4,081,100 |
09 feb 2024 | 48.62 | 49.27 | 48.40 | 49.08 | 47.91 | 2,495,900 |
08 feb 2024 | 49.12 | 49.12 | 48.04 | 48.62 | 47.46 | 3,527,400 |
07 feb 2024 | 49.85 | 49.90 | 49.35 | 49.38 | 48.20 | 1,848,900 |
06 feb 2024 | 49.50 | 49.80 | 49.36 | 49.66 | 48.47 | 2,157,300 |
05 feb 2024 | 50.13 | 50.28 | 49.62 | 49.67 | 48.48 | 1,967,700 |
02 feb 2024 | 51.16 | 51.24 | 50.26 | 50.70 | 49.49 | 2,182,700 |
01 feb 2024 | 50.57 | 51.87 | 50.29 | 51.75 | 50.51 | 2,676,100 |
31 ene 2024 | 51.07 | 51.54 | 50.21 | 50.77 | 49.56 | 11,112,100 |
30 ene 2024 | 50.34 | 50.91 | 49.84 | 50.69 | 49.48 | 2,495,800 |
29 ene 2024 | 49.94 | 50.85 | 49.67 | 50.60 | 49.39 | 2,357,400 |
26 ene 2024 | 50.19 | 50.42 | 49.69 | 49.76 | 48.57 | 2,154,900 |
25 ene 2024 | 49.75 | 50.15 | 49.36 | 50.08 | 48.88 | 2,525,900 |
24 ene 2024 | 50.34 | 50.59 | 49.32 | 49.35 | 48.17 | 5,393,700 |
23 ene 2024 | 49.97 | 50.16 | 49.39 | 50.04 | 48.84 | 3,388,700 |
22 ene 2024 | 50.28 | 50.99 | 49.69 | 49.86 | 48.67 | 2,883,200 |
19 ene 2024 | 50.90 | 51.10 | 50.27 | 50.44 | 49.23 | 2,491,900 |
18 ene 2024 | 51.53 | 51.65 | 50.82 | 50.89 | 49.67 | 3,763,200 |
17 ene 2024 | 52.54 | 52.91 | 51.65 | 51.79 | 50.55 | 2,999,300 |
16 ene 2024 | 53.67 | 53.67 | 52.68 | 52.86 | 51.59 | 2,690,900 |
12 ene 2024 | 53.72 | 54.02 | 53.31 | 53.85 | 52.56 | 2,408,300 |
11 ene 2024 | 53.97 | 54.11 | 53.02 | 53.35 | 52.07 | 2,983,400 |
10 ene 2024 | 53.96 | 54.41 | 53.81 | 54.08 | 52.79 | 3,066,300 |
09 ene 2024 | 54.21 | 54.47 | 53.53 | 54.21 | 52.91 | 3,153,200 |
08 ene 2024 | 53.67 | 53.95 | 53.42 | 53.92 | 52.63 | 2,051,600 |
05 ene 2024 | 53.55 | 54.24 | 53.31 | 53.70 | 52.41 | 1,772,900 |
04 ene 2024 | 53.78 | 54.06 | 53.47 | 53.61 | 52.33 | 2,222,200 |
03 ene 2024 | 53.57 | 54.05 | 53.03 | 53.87 | 52.58 | 3,929,300 |
02 ene 2024 | 52.12 | 53.65 | 51.99 | 53.43 | 52.15 | 2,267,900 |
*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. |