Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
21 may 2024 | 51.35 | 51.41 | 51.35 | 51.41 | 51.41 | 500 |
17 may 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 300 |
16 may 2024 | 51.32 | 51.36 | 51.32 | 51.36 | 51.36 | 200 |
15 may 2024 | 50.79 | 51.33 | 50.79 | 51.33 | 51.33 | 100 |
14 may 2024 | 50.69 | 50.79 | 50.69 | 50.79 | 50.79 | 2,200 |
13 may 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 100 |
10 may 2024 | 50.65 | 50.71 | 50.65 | 50.71 | 50.71 | 300 |
09 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
08 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
07 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
06 may 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
03 may 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 100 |
02 may 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
01 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
30 abr 2024 | 49.62 | 49.62 | 49.10 | 49.10 | 49.10 | 900 |
29 abr 2024 | 49.85 | 49.86 | 49.77 | 49.81 | 49.81 | 1,100 |
26 abr 2024 | 49.79 | 49.83 | 49.79 | 49.83 | 49.83 | 400 |
25 abr 2024 | 49.58 | 49.58 | 49.52 | 49.52 | 49.52 | 1,500 |
24 abr 2024 | 49.41 | 49.58 | 49.41 | 49.58 | 49.58 | 300 |
23 abr 2024 | 49.58 | 49.58 | 49.51 | 49.51 | 49.51 | 1,000 |
22 abr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
19 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
18 abr 2024 | 49.21 | 49.21 | 48.92 | 48.92 | 48.92 | 300 |
17 abr 2024 | 49.43 | 49.43 | 49.02 | 49.02 | 49.02 | 2,400 |
16 abr 2024 | 49.51 | 49.51 | 49.30 | 49.30 | 49.30 | 300 |
15 abr 2024 | 49.43 | 49.43 | 49.39 | 49.39 | 49.39 | 200 |
12 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
11 abr 2024 | 50.41 | 50.66 | 50.41 | 50.66 | 50.66 | 100 |
10 abr 2024 | 50.33 | 50.41 | 50.30 | 50.41 | 50.41 | 400 |
09 abr 2024 | 50.53 | 50.69 | 50.53 | 50.69 | 50.69 | 400 |
08 abr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 200 |
05 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 100 |
04 abr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 200 |
03 abr 2024 | 51.04 | 51.04 | 50.86 | 50.86 | 50.86 | 600 |
02 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
01 abr 2024 | 51.07 | 51.10 | 51.07 | 51.10 | 51.10 | 100 |
28 mar 2024 | 51.32 | 51.37 | 51.32 | 51.37 | 51.37 | 500 |
27 mar 2024 | 50.98 | 51.04 | 50.98 | 51.01 | 51.01 | 600 |
26 mar 2024 | 51.02 | 51.02 | 50.89 | 50.89 | 50.89 | 300 |
25 mar 2024 | 51.10 | 51.10 | 51.08 | 51.08 | 51.08 | 500 |
25 mar 2024 | 0.087 Dividendo | |||||
22 mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.26 | 100 |
21 mar 2024 | 51.48 | 51.50 | 51.43 | 51.43 | 51.34 | 900 |
20 mar 2024 | 50.75 | 51.22 | 50.75 | 51.22 | 51.13 | 1,100 |
19 mar 2024 | 50.63 | 50.66 | 50.63 | 50.66 | 50.57 | 200 |
18 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.10 | - |
15 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.16 | 200 |
14 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.32 | 100 |
13 mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.56 | 200 |
12 mar 2024 | 50.52 | 50.66 | 50.39 | 50.66 | 50.57 | 300 |
11 mar 2024 | 50.17 | 50.17 | 49.94 | 50.00 | 49.92 | 2,100 |
08 mar 2024 | 50.60 | 50.60 | 50.14 | 50.14 | 50.06 | 1,000 |
07 mar 2024 | 49.93 | 50.46 | 49.93 | 50.42 | 50.33 | 600 |
06 mar 2024 | 49.96 | 49.96 | 49.82 | 49.82 | 49.74 | 200 |
05 mar 2024 | 49.49 | 49.68 | 49.49 | 49.68 | 49.60 | 500 |
04 mar 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.09 | 1,200 |
01 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.08 | 300 |
29 feb 2024 | 49.75 | 49.85 | 49.72 | 49.85 | 49.77 | 800 |
28 feb 2024 | 49.65 | 49.65 | 49.53 | 49.54 | 49.46 | 3,900 |
27 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | 400 |
26 feb 2024 | 49.47 | 49.49 | 49.47 | 49.49 | 49.41 | 400 |
23 feb 2024 | 49.60 | 49.60 | 49.50 | 49.54 | 49.46 | 700 |
22 feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.48 | 100 |
21 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.35 | - |
20 feb 2024 | 48.44 | 48.44 | 48.43 | 48.43 | 48.35 | 300 |
16 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.76 | 400 |
15 feb 2024 | 48.96 | 48.97 | 48.96 | 48.97 | 48.89 | 600 |
14 feb 2024 | 48.57 | 48.64 | 48.41 | 48.64 | 48.56 | 500 |
13 feb 2024 | 48.34 | 48.38 | 48.01 | 48.01 | 47.93 | 600 |
12 feb 2024 | 49.10 | 49.10 | 48.91 | 48.92 | 48.84 | 2,200 |
09 feb 2024 | 48.79 | 48.96 | 48.79 | 48.96 | 48.88 | 400 |
08 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.68 | 600 |
07 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.59 | 200 |
06 feb 2024 | 48.04 | 48.14 | 48.04 | 48.14 | 48.06 | 600 |
05 feb 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 47.92 | 400 |
02 feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.05 | 300 |
01 feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.39 | - |
31 ene 2024 | 47.87 | 47.87 | 47.59 | 47.59 | 47.51 | 300 |
30 ene 2024 | 48.06 | 48.17 | 48.06 | 48.14 | 48.06 | 2,000 |
29 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.72 | 100 |
26 ene 2024 | 47.83 | 47.83 | 47.78 | 47.78 | 47.70 | 400 |
25 ene 2024 | 47.63 | 47.86 | 47.63 | 47.70 | 47.62 | 900 |
24 ene 2024 | 47.98 | 48.00 | 47.73 | 47.74 | 47.66 | 1,100 |
23 ene 2024 | 47.75 | 47.79 | 47.74 | 47.79 | 47.71 | 600 |
22 ene 2024 | 47.68 | 47.76 | 47.68 | 47.76 | 47.68 | 800 |
19 ene 2024 | 46.98 | 47.47 | 46.98 | 47.47 | 47.39 | 900 |
18 ene 2024 | 46.93 | 46.93 | 46.92 | 46.92 | 46.84 | 200 |
17 ene 2024 | 46.55 | 46.55 | 46.52 | 46.53 | 46.45 | 400 |
16 ene 2024 | 46.57 | 46.69 | 46.57 | 46.69 | 46.61 | 2,400 |
15 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.74 | 200 |
12 ene 2024 | 46.85 | 46.85 | 46.76 | 46.77 | 46.69 | 1,500 |
11 ene 2024 | 46.63 | 46.63 | 46.62 | 46.62 | 46.54 | 700 |
10 ene 2024 | 46.62 | 46.62 | 46.53 | 46.60 | 46.52 | 800 |
09 ene 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.37 | - |
08 ene 2024 | 46.12 | 46.29 | 46.12 | 46.29 | 46.21 | 4,400 |
05 ene 2024 | 45.94 | 45.94 | 45.85 | 45.85 | 45.77 | 400 |
04 ene 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.09 | - |
03 ene 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.38 | - |
02 ene 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.81 | - |
*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. |