Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 50.07 | 50.17 | 49.84 | 50.17 | 50.17 | 24,708 |
03 oct 2024 | 49.64 | 49.81 | 49.60 | 49.74 | 49.74 | 20,065 |
02 oct 2024 | 49.74 | 49.83 | 49.72 | 49.81 | 49.81 | 10,595 |
01 oct 2024 | 49.77 | 49.89 | 49.60 | 49.80 | 49.80 | 2,903 |
30 sept 2024 | 49.96 | 50.25 | 49.77 | 50.25 | 50.25 | 141,563 |
27 sept 2024 | 50.20 | 50.24 | 50.04 | 50.07 | 50.07 | 38,649 |
26 sept 2024 | 50.35 | 50.35 | 49.97 | 50.16 | 50.16 | 4,801 |
25 sept 2024 | 50.06 | 50.06 | 49.85 | 49.90 | 49.90 | 25,047 |
24 sept 2024 | 49.94 | 49.99 | 49.91 | 49.97 | 49.97 | 5,297 |
23 sept 2024 | 49.86 | 49.89 | 49.86 | 49.89 | 49.89 | 7,196 |
20 sept 2024 | 49.78 | 49.83 | 49.62 | 49.76 | 49.76 | 20,388 |
20 sept 2024 | 0.171341 Dividendo | |||||
19 sept 2024 | 50.08 | 50.18 | 49.90 | 50.05 | 49.88 | 71,533 |
18 sept 2024 | 49.43 | 49.56 | 49.17 | 49.17 | 49.00 | 20,277 |
17 sept 2024 | 49.46 | 49.61 | 49.24 | 49.29 | 49.12 | 4,618 |
16 sept 2024 | 49.23 | 49.30 | 49.13 | 49.30 | 49.13 | 6,255 |
13 sept 2024 | 49.22 | 49.30 | 49.15 | 49.19 | 49.02 | 231,292 |
12 sept 2024 | 48.56 | 48.99 | 48.49 | 48.91 | 48.74 | 110,578 |
11 sept 2024 | 47.29 | 48.65 | 47.29 | 48.65 | 48.48 | 544,936 |
10 sept 2024 | 48.00 | 48.04 | 47.62 | 48.04 | 47.88 | 33,520 |
09 sept 2024 | 47.73 | 47.95 | 47.71 | 47.80 | 47.63 | 75,401 |
06 sept 2024 | 47.45 | 47.45 | 47.25 | 47.25 | 47.09 | 33,893 |
05 sept 2024 | 48.28 | 48.44 | 47.96 | 48.05 | 47.89 | 21,671 |
04 sept 2024 | 48.38 | 48.38 | 48.12 | 48.24 | 48.07 | 12,569 |
03 sept 2024 | 48.71 | 48.72 | 48.26 | 48.26 | 48.09 | 15,502 |
30 ago 2024 | 48.94 | 49.39 | 48.94 | 49.39 | 49.22 | 36,951 |
29 ago 2024 | 49.02 | 49.34 | 48.88 | 48.88 | 48.71 | 10,631 |
28 ago 2024 | 49.09 | 49.13 | 48.61 | 48.84 | 48.67 | 20,317 |
27 ago 2024 | 48.94 | 49.19 | 48.94 | 49.15 | 48.99 | 5,520 |
26 ago 2024 | 49.29 | 49.32 | 48.97 | 49.09 | 48.92 | 92,116 |
23 ago 2024 | 49.27 | 49.27 | 48.95 | 49.25 | 49.08 | 7,599 |
22 ago 2024 | 49.21 | 49.21 | 48.64 | 48.67 | 48.50 | 13,307 |
21 ago 2024 | 49.04 | 49.13 | 48.92 | 49.13 | 48.96 | 25,068 |
20 ago 2024 | 48.90 | 49.00 | 48.82 | 48.91 | 48.74 | 40,950 |
19 ago 2024 | 48.54 | 49.00 | 48.54 | 49.00 | 48.83 | 7,034 |
16 ago 2024 | 48.32 | 48.59 | 48.30 | 48.51 | 48.35 | 7,710 |
15 ago 2024 | 48.15 | 48.45 | 48.15 | 48.38 | 48.21 | 23,075 |
14 ago 2024 | 47.45 | 47.68 | 47.41 | 47.65 | 47.49 | 48,852 |
13 ago 2024 | 47.03 | 47.43 | 47.03 | 47.43 | 47.27 | 24,479 |
12 ago 2024 | 46.79 | 46.83 | 46.52 | 46.61 | 46.45 | 23,847 |
09 ago 2024 | 46.46 | 46.73 | 46.39 | 46.70 | 46.54 | 12,406 |
08 ago 2024 | 45.90 | 46.49 | 45.90 | 46.44 | 46.28 | 9,814 |
07 ago 2024 | 46.36 | 46.46 | 45.36 | 45.36 | 45.20 | 46,645 |
06 ago 2024 | 45.85 | 46.19 | 45.70 | 45.70 | 45.54 | 17,397 |
05 ago 2024 | 45.34 | 45.53 | 45.08 | 45.22 | 45.07 | 50,166 |
02 ago 2024 | 46.84 | 46.84 | 46.31 | 46.65 | 46.49 | 23,010 |
01 ago 2024 | 48.54 | 48.55 | 47.23 | 47.49 | 47.33 | 77,551 |
31 jul 2024 | 48.11 | 48.44 | 48.00 | 48.22 | 48.05 | 6,980 |
30 jul 2024 | 47.71 | 47.71 | 47.31 | 47.53 | 47.37 | 23,417 |
29 jul 2024 | 47.72 | 47.87 | 47.69 | 47.71 | 47.55 | 8,680 |
26 jul 2024 | 47.47 | 47.87 | 47.47 | 47.67 | 47.51 | 27,890 |
25 jul 2024 | 47.36 | 47.93 | 47.11 | 47.12 | 46.96 | 24,619 |
24 jul 2024 | 48.05 | 48.05 | 47.33 | 47.39 | 47.23 | 294,235 |
23 jul 2024 | 48.60 | 48.74 | 48.51 | 48.51 | 48.34 | 22,383 |
22 jul 2024 | 48.47 | 48.60 | 48.28 | 48.56 | 48.40 | 30,406 |
19 jul 2024 | 48.34 | 48.41 | 48.00 | 48.02 | 47.85 | 11,701 |
18 jul 2024 | 48.52 | 48.52 | 48.21 | 48.36 | 48.19 | 19,949 |
17 jul 2024 | 48.90 | 48.90 | 48.75 | 48.75 | 48.58 | 35,450 |
16 jul 2024 | 49.24 | 49.48 | 49.24 | 49.48 | 49.31 | 6,445 |
15 jul 2024 | 49.23 | 49.44 | 49.02 | 49.11 | 48.94 | 24,583 |
12 jul 2024 | 49.01 | 49.33 | 48.98 | 48.98 | 48.81 | 8,396 |
11 jul 2024 | 49.01 | 49.01 | 48.69 | 48.80 | 48.63 | 15,922 |
10 jul 2024 | 48.78 | 49.17 | 48.74 | 49.17 | 49.00 | 9,009 |
09 jul 2024 | 48.70 | 48.74 | 48.64 | 48.67 | 48.50 | 24,609 |
08 jul 2024 | 48.69 | 48.69 | 48.56 | 48.62 | 48.45 | 13,200 |
05 jul 2024 | 48.38 | 48.59 | 48.35 | 48.56 | 48.39 | 23,351 |
03 jul 2024 | 48.10 | 48.29 | 48.10 | 48.29 | 48.12 | 11,518 |
02 jul 2024 | 47.43 | 48.05 | 47.43 | 47.92 | 47.76 | 29,819 |
01 jul 2024 | 47.62 | 47.78 | 47.59 | 47.76 | 47.60 | 51,703 |
28 jun 2024 | 47.94 | 48.15 | 47.56 | 47.65 | 47.49 | 434,349 |
27 jun 2024 | 47.99 | 47.99 | 47.70 | 47.78 | 47.62 | 77,015 |
26 jun 2024 | 47.60 | 47.79 | 47.60 | 47.79 | 47.63 | 7,997 |
25 jun 2024 | 47.60 | 47.73 | 47.51 | 47.73 | 47.57 | 26,845 |
24 jun 2024 | 47.81 | 47.81 | 47.52 | 47.52 | 47.36 | 2,683 |
21 jun 2024 | 47.64 | 47.69 | 47.61 | 47.64 | 47.48 | 49,618 |
21 jun 2024 | 0.154348 Dividendo | |||||
20 jun 2024 | 47.97 | 47.97 | 47.70 | 47.70 | 47.38 | 19,976 |
18 jun 2024 | 47.77 | 47.96 | 47.77 | 47.96 | 47.64 | 17,500 |
17 jun 2024 | 47.45 | 47.93 | 47.45 | 47.83 | 47.51 | 9,492 |
14 jun 2024 | 47.23 | 47.45 | 47.23 | 47.45 | 47.13 | 18,432 |
13 jun 2024 | 47.38 | 47.50 | 47.28 | 47.47 | 47.15 | 11,180 |
12 jun 2024 | 47.51 | 47.55 | 47.35 | 47.38 | 47.07 | 202,524 |
11 jun 2024 | 46.68 | 46.97 | 46.68 | 46.97 | 46.65 | 28,412 |
10 jun 2024 | 46.43 | 46.97 | 46.43 | 46.85 | 46.54 | 81,778 |
07 jun 2024 | 46.61 | 46.90 | 46.61 | 46.74 | 46.43 | 64,344 |
06 jun 2024 | 46.77 | 46.79 | 46.70 | 46.75 | 46.44 | 12,700 |
05 jun 2024 | 46.37 | 46.77 | 46.32 | 46.77 | 46.46 | 55,425 |
04 jun 2024 | 46.03 | 46.30 | 46.03 | 46.23 | 45.92 | 16,972 |
03 jun 2024 | 46.30 | 46.31 | 45.82 | 46.12 | 45.81 | 30,079 |
31 may 2024 | 45.85 | 46.07 | 45.52 | 46.07 | 45.77 | 291,705 |
30 may 2024 | 45.91 | 45.99 | 45.75 | 45.77 | 45.47 | 37,969 |
29 may 2024 | 46.14 | 46.16 | 46.02 | 46.02 | 45.71 | 24,941 |
28 may 2024 | 46.51 | 46.51 | 46.20 | 46.35 | 46.04 | 15,444 |
24 may 2024 | 46.44 | 46.44 | 46.32 | 46.36 | 46.05 | 7,795 |
23 may 2024 | 46.58 | 46.58 | 46.00 | 46.06 | 45.75 | 66,867 |
22 may 2024 | 46.55 | 46.57 | 46.28 | 46.43 | 46.12 | 16,861 |
21 may 2024 | 46.43 | 46.56 | 46.42 | 46.56 | 46.25 | 22,620 |
20 may 2024 | 46.49 | 46.59 | 46.44 | 46.46 | 46.15 | 35,266 |
17 may 2024 | 46.36 | 46.41 | 46.29 | 46.41 | 46.10 | 17,136 |
16 may 2024 | 46.47 | 46.56 | 46.35 | 46.35 | 46.04 | 62,092 |
*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. |