Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 57.21 | 57.50 | 56.99 | 57.35 | 57.35 | 3,742 |
29 abr 2024 | 57.69 | 57.69 | 57.00 | 57.24 | 57.24 | 4,250 |
26 abr 2024 | 57.64 | 57.64 | 57.26 | 57.57 | 57.57 | 846 |
25 abr 2024 | 57.45 | 57.96 | 57.25 | 57.64 | 57.64 | 1,697 |
24 abr 2024 | 57.57 | 58.00 | 57.24 | 57.45 | 57.45 | 1,517 |
23 abr 2024 | 57.47 | 57.55 | 57.21 | 57.45 | 57.45 | 2,811 |
22 abr 2024 | 57.89 | 57.98 | 57.00 | 57.50 | 57.50 | 4,709 |
19 abr 2024 | 57.31 | 57.90 | 57.31 | 57.89 | 57.89 | 2,314 |
18 abr 2024 | 57.40 | 57.92 | 56.00 | 57.19 | 57.19 | 3,448 |
17 abr 2024 | 58.01 | 58.33 | 57.60 | 57.75 | 57.75 | 2,108 |
16 abr 2024 | 58.69 | 58.96 | 57.20 | 58.32 | 58.32 | 3,776 |
15 abr 2024 | 58.51 | 58.70 | 58.13 | 58.48 | 58.48 | 2,619 |
12 abr 2024 | 58.82 | 59.17 | 58.55 | 58.82 | 58.82 | 1,153 |
11 abr 2024 | 58.61 | 59.05 | 58.51 | 58.82 | 58.82 | 3,414 |
10 abr 2024 | 59.29 | 59.39 | 58.80 | 59.12 | 59.12 | 2,944 |
09 abr 2024 | 59.07 | 59.44 | 59.07 | 59.29 | 59.29 | 2,640 |
08 abr 2024 | 59.51 | 59.85 | 59.20 | 59.49 | 59.49 | 1,678 |
05 abr 2024 | 59.70 | 59.71 | 59.21 | 59.49 | 59.49 | 1,840 |
04 abr 2024 | 59.55 | 59.94 | 59.52 | 59.70 | 59.70 | 1,460 |
03 abr 2024 | 59.87 | 59.98 | 59.72 | 59.72 | 59.72 | 2,756 |
02 abr 2024 | 59.67 | 59.97 | 59.20 | 59.89 | 59.89 | 3,013 |
01 abr 2024 | 59.57 | 60.13 | 59.36 | 59.66 | 59.66 | 2,291 |
01 abr 2024 | 0.43 Dividendo | |||||
28 mar 2024 | 59.55 | 60.00 | 59.55 | 60.00 | 59.57 | 1,606 |
27 mar 2024 | 59.25 | 59.64 | 59.25 | 59.56 | 59.13 | 1,224 |
26 mar 2024 | 59.73 | 59.73 | 59.22 | 59.23 | 58.81 | 3,100 |
25 mar 2024 | 59.59 | 59.73 | 59.27 | 59.65 | 59.22 | 2,410 |
22 mar 2024 | 59.69 | 59.75 | 59.40 | 59.59 | 59.16 | 1,301 |
21 mar 2024 | 59.46 | 59.73 | 59.21 | 59.69 | 59.26 | 1,480 |
20 mar 2024 | 59.78 | 59.78 | 59.21 | 59.47 | 59.04 | 3,680 |
19 mar 2024 | 59.89 | 59.90 | 59.51 | 59.78 | 59.35 | 2,118 |
18 mar 2024 | 59.20 | 59.89 | 59.20 | 59.40 | 58.97 | 3,052 |
15 mar 2024 | 59.08 | 59.41 | 59.00 | 59.08 | 58.66 | 3,661 |
14 mar 2024 | 59.10 | 59.17 | 59.00 | 59.08 | 58.66 | 8,234 |
13 mar 2024 | 59.32 | 59.32 | 59.00 | 59.18 | 58.76 | 3,640 |
12 mar 2024 | 59.38 | 59.38 | 59.03 | 59.32 | 58.89 | 3,684 |
11 mar 2024 | 59.43 | 59.43 | 59.28 | 59.38 | 58.95 | 1,116 |
08 mar 2024 | 59.29 | 59.43 | 59.15 | 59.42 | 58.99 | 780 |
07 mar 2024 | 59.23 | 59.50 | 59.00 | 59.30 | 58.88 | 4,412 |
06 mar 2024 | 59.46 | 59.48 | 59.02 | 59.24 | 58.82 | 2,138 |
05 mar 2024 | 59.92 | 59.92 | 59.00 | 59.33 | 58.90 | 5,067 |
04 mar 2024 | 60.00 | 60.17 | 59.27 | 59.93 | 59.50 | 2,914 |
01 mar 2024 | 60.00 | 60.43 | 59.14 | 60.00 | 59.57 | 1,570 |
01 mar 2024 | 0.43 Dividendo | |||||
29 feb 2024 | 59.90 | 60.57 | 59.11 | 60.48 | 59.62 | 2,156 |
28 feb 2024 | 59.37 | 59.90 | 59.01 | 59.90 | 59.05 | 4,347 |
27 feb 2024 | 59.60 | 59.77 | 59.06 | 59.35 | 58.51 | 5,390 |
26 feb 2024 | 60.59 | 60.66 | 59.00 | 59.83 | 58.98 | 10,392 |
23 feb 2024 | 61.02 | 61.02 | 59.80 | 60.56 | 59.70 | 5,251 |
22 feb 2024 | 61.10 | 61.10 | 60.89 | 60.95 | 60.08 | 1,067 |
21 feb 2024 | 61.50 | 61.89 | 60.68 | 61.10 | 60.23 | 1,891 |
20 feb 2024 | 60.50 | 61.98 | 60.50 | 61.50 | 60.63 | 3,087 |
19 feb 2024 | 60.37 | 60.68 | 60.28 | 60.58 | 59.72 | 1,475 |
16 feb 2024 | 60.03 | 60.47 | 59.60 | 60.37 | 59.51 | 1,943 |
15 feb 2024 | 59.54 | 60.50 | 59.50 | 60.05 | 59.20 | 2,580 |
14 feb 2024 | 59.89 | 59.89 | 59.12 | 59.51 | 58.66 | 2,149 |
09 feb 2024 | 59.64 | 59.88 | 59.26 | 59.70 | 58.85 | 3,132 |
08 feb 2024 | 59.32 | 59.64 | 58.93 | 59.64 | 58.79 | 4,021 |
07 feb 2024 | 59.32 | 59.63 | 59.00 | 59.32 | 58.48 | 7,299 |
06 feb 2024 | 60.05 | 60.05 | 59.00 | 59.32 | 58.48 | 5,816 |
05 feb 2024 | 60.30 | 61.49 | 59.43 | 60.06 | 59.21 | 5,060 |
02 feb 2024 | 60.04 | 60.39 | 60.04 | 60.30 | 59.44 | 1,643 |
01 feb 2024 | 60.77 | 60.77 | 59.43 | 60.04 | 59.19 | 2,952 |
01 feb 2024 | 0.43 Dividendo | |||||
31 ene 2024 | 60.93 | 61.24 | 60.93 | 61.09 | 59.80 | 3,702 |
30 ene 2024 | 61.12 | 61.54 | 60.93 | 61.10 | 59.81 | 1,965 |
29 ene 2024 | 61.61 | 61.64 | 61.00 | 61.00 | 59.71 | 2,712 |
26 ene 2024 | 60.57 | 61.69 | 60.57 | 61.60 | 60.30 | 3,137 |
25 ene 2024 | 61.14 | 61.50 | 61.00 | 61.03 | 59.74 | 1,559 |
24 ene 2024 | 61.10 | 61.27 | 60.83 | 61.21 | 59.91 | 2,889 |
23 ene 2024 | 61.10 | 61.42 | 61.00 | 61.10 | 59.81 | 3,473 |
22 ene 2024 | 61.05 | 61.50 | 61.04 | 61.17 | 59.88 | 4,873 |
19 ene 2024 | 61.13 | 61.20 | 60.98 | 61.05 | 59.76 | 717 |
18 ene 2024 | 61.00 | 61.23 | 60.96 | 61.12 | 59.83 | 2,120 |
17 ene 2024 | 61.15 | 61.17 | 60.82 | 60.97 | 59.68 | 1,064 |
16 ene 2024 | 61.47 | 61.60 | 60.60 | 61.17 | 59.88 | 955 |
15 ene 2024 | 59.53 | 61.59 | 59.53 | 61.47 | 60.17 | 3,350 |
12 ene 2024 | 59.45 | 60.51 | 59.45 | 59.90 | 58.63 | 1,831 |
11 ene 2024 | 60.72 | 60.97 | 59.43 | 60.11 | 58.84 | 4,101 |
10 ene 2024 | 61.00 | 61.13 | 60.05 | 61.00 | 59.71 | 3,130 |
09 ene 2024 | 62.00 | 62.00 | 60.79 | 61.35 | 60.05 | 2,772 |
08 ene 2024 | 60.95 | 62.45 | 60.39 | 62.00 | 60.69 | 39,631 |
05 ene 2024 | 60.70 | 61.10 | 60.70 | 61.10 | 59.81 | 1,362 |
04 ene 2024 | 60.58 | 60.98 | 60.04 | 60.70 | 59.42 | 2,432 |
03 ene 2024 | 61.47 | 61.47 | 60.03 | 60.60 | 59.32 | 1,746 |
02 ene 2024 | 61.22 | 61.51 | 60.00 | 60.39 | 59.11 | 1,386 |
02 ene 2024 | 0.45 Dividendo | |||||
28 dic 2023 | 61.38 | 61.61 | 60.75 | 61.21 | 59.47 | 2,306 |
27 dic 2023 | 61.23 | 63.57 | 61.12 | 61.37 | 59.63 | 6,767 |
26 dic 2023 | 60.56 | 61.23 | 60.37 | 61.08 | 59.35 | 2,619 |
22 dic 2023 | 59.79 | 60.56 | 59.78 | 60.56 | 58.84 | 2,899 |
21 dic 2023 | 59.79 | 59.85 | 59.51 | 59.84 | 58.14 | 1,604 |
20 dic 2023 | 59.63 | 59.85 | 59.39 | 59.76 | 58.07 | 3,283 |
19 dic 2023 | 59.82 | 59.82 | 59.09 | 59.52 | 57.83 | 3,251 |
18 dic 2023 | 60.34 | 60.35 | 59.03 | 59.81 | 58.11 | 6,341 |
15 dic 2023 | 59.96 | 60.50 | 59.73 | 60.37 | 58.66 | 1,462 |
14 dic 2023 | 59.12 | 59.99 | 58.76 | 59.98 | 58.28 | 1,641 |
13 dic 2023 | 58.79 | 59.49 | 58.79 | 59.15 | 57.47 | 731 |
12 dic 2023 | 58.70 | 58.99 | 58.58 | 58.80 | 57.13 | 963 |
11 dic 2023 | 58.00 | 58.89 | 58.00 | 58.70 | 57.04 | 2,242 |
*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. |