Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 52.14 | 52.24 | 51.85 | 51.90 | 51.90 | 66,425 |
10 may 2024 | 52.04 | 52.08 | 51.90 | 52.02 | 52.02 | 66,400 |
09 may 2024 | 51.37 | 51.82 | 51.31 | 51.82 | 51.82 | 60,500 |
08 may 2024 | 51.15 | 51.29 | 51.08 | 51.25 | 51.25 | 58,100 |
07 may 2024 | 51.46 | 51.53 | 51.30 | 51.33 | 51.33 | 93,900 |
06 may 2024 | 51.22 | 51.35 | 51.14 | 51.35 | 51.35 | 58,100 |
03 may 2024 | 50.97 | 51.03 | 50.66 | 50.84 | 50.84 | 96,800 |
02 may 2024 | 50.52 | 50.52 | 49.97 | 50.39 | 50.39 | 117,000 |
01 may 2024 | 50.15 | 50.70 | 49.91 | 50.07 | 50.07 | 61,600 |
30 abr 2024 | 50.86 | 50.86 | 50.16 | 50.16 | 50.16 | 66,400 |
29 abr 2024 | 50.86 | 51.00 | 50.76 | 51.00 | 51.00 | 60,700 |
26 abr 2024 | 50.67 | 50.80 | 50.46 | 50.64 | 50.64 | 151,400 |
25 abr 2024 | 50.51 | 50.72 | 50.03 | 50.64 | 50.64 | 64,400 |
24 abr 2024 | 50.70 | 50.88 | 50.45 | 50.73 | 50.73 | 57,000 |
23 abr 2024 | 50.38 | 50.80 | 50.28 | 50.73 | 50.73 | 86,000 |
22 abr 2024 | 50.20 | 50.56 | 49.93 | 50.37 | 50.37 | 73,800 |
19 abr 2024 | 49.84 | 50.15 | 49.72 | 49.93 | 49.93 | 62,000 |
18 abr 2024 | 50.22 | 50.31 | 49.75 | 49.87 | 49.87 | 248,700 |
17 abr 2024 | 50.52 | 50.52 | 49.78 | 49.88 | 49.88 | 80,900 |
16 abr 2024 | 50.37 | 50.38 | 49.96 | 50.21 | 50.21 | 274,900 |
15 abr 2024 | 51.41 | 51.51 | 50.26 | 50.45 | 50.45 | 90,100 |
12 abr 2024 | 51.47 | 51.47 | 50.77 | 50.95 | 50.95 | 42,000 |
11 abr 2024 | 51.93 | 51.93 | 51.38 | 51.59 | 51.59 | 46,900 |
10 abr 2024 | 51.94 | 52.09 | 51.62 | 51.75 | 51.75 | 238,300 |
09 abr 2024 | 52.85 | 52.85 | 52.17 | 52.66 | 52.66 | 67,000 |
08 abr 2024 | 52.70 | 52.76 | 52.52 | 52.62 | 52.62 | 96,300 |
05 abr 2024 | 52.21 | 52.57 | 52.18 | 52.50 | 52.50 | 66,400 |
04 abr 2024 | 53.08 | 53.08 | 52.00 | 52.13 | 52.13 | 158,700 |
03 abr 2024 | 52.46 | 52.78 | 52.46 | 52.69 | 52.69 | 64,100 |
02 abr 2024 | 52.92 | 52.92 | 52.42 | 52.65 | 52.65 | 45,400 |
01 abr 2024 | 53.61 | 53.61 | 53.11 | 53.18 | 53.18 | 113,000 |
28 mar 2024 | 53.41 | 53.53 | 53.36 | 53.46 | 53.46 | 70,200 |
27 mar 2024 | 52.67 | 53.27 | 52.67 | 53.27 | 53.27 | 70,800 |
26 mar 2024 | 52.72 | 52.72 | 52.43 | 52.48 | 52.48 | 53,600 |
25 mar 2024 | 52.77 | 52.85 | 52.50 | 52.54 | 52.54 | 55,700 |
22 mar 2024 | 52.93 | 53.04 | 52.62 | 52.66 | 52.66 | 54,600 |
21 mar 2024 | 52.75 | 53.03 | 52.66 | 52.99 | 52.99 | 147,600 |
20 mar 2024 | 52.01 | 52.53 | 51.89 | 52.53 | 52.53 | 128,500 |
19 mar 2024 | 51.54 | 52.01 | 51.53 | 52.01 | 52.01 | 67,800 |
18 mar 2024 | 51.89 | 51.89 | 51.50 | 51.57 | 51.57 | 47,300 |
15 mar 2024 | 51.71 | 51.78 | 51.38 | 51.62 | 51.62 | 49,800 |
15 mar 2024 | 0.082 Dividendo | |||||
14 mar 2024 | 52.30 | 52.30 | 51.46 | 51.78 | 51.70 | 67,200 |
13 mar 2024 | 52.15 | 52.33 | 52.02 | 52.20 | 52.12 | 68,800 |
12 mar 2024 | 51.87 | 52.10 | 51.66 | 52.06 | 51.98 | 76,500 |
11 mar 2024 | 51.68 | 51.71 | 51.34 | 51.70 | 51.62 | 207,500 |
08 mar 2024 | 52.19 | 52.21 | 51.68 | 51.75 | 51.67 | 337,600 |
07 mar 2024 | 51.81 | 52.01 | 51.76 | 51.98 | 51.90 | 193,700 |
06 mar 2024 | 51.50 | 51.61 | 51.32 | 51.47 | 51.39 | 78,500 |
05 mar 2024 | 51.39 | 51.52 | 50.95 | 51.10 | 51.02 | 102,100 |
04 mar 2024 | 51.46 | 51.60 | 51.35 | 51.39 | 51.31 | 116,500 |
01 mar 2024 | 51.01 | 51.24 | 50.81 | 51.19 | 51.11 | 77,600 |
29 feb 2024 | 50.83 | 50.93 | 50.62 | 50.76 | 50.68 | 79,400 |
28 feb 2024 | 50.52 | 50.80 | 50.42 | 50.69 | 50.61 | 82,700 |
27 feb 2024 | 50.68 | 50.68 | 50.44 | 50.62 | 50.54 | 141,100 |
26 feb 2024 | 50.57 | 50.64 | 50.43 | 50.44 | 50.36 | 106,400 |
23 feb 2024 | 50.48 | 50.60 | 50.37 | 50.56 | 50.48 | 85,900 |
22 feb 2024 | 49.99 | 50.39 | 49.98 | 50.23 | 50.15 | 148,000 |
21 feb 2024 | 49.60 | 49.76 | 49.47 | 49.74 | 49.66 | 73,600 |
20 feb 2024 | 49.48 | 49.65 | 49.41 | 49.57 | 49.49 | 55,700 |
16 feb 2024 | 49.59 | 50.02 | 49.57 | 49.57 | 49.49 | 25,400 |
15 feb 2024 | 49.50 | 49.85 | 49.50 | 49.85 | 49.77 | 57,700 |
14 feb 2024 | 49.08 | 49.17 | 48.78 | 49.16 | 49.09 | 108,800 |
13 feb 2024 | 48.74 | 48.84 | 48.31 | 48.65 | 48.57 | 86,400 |
12 feb 2024 | 49.34 | 49.64 | 49.30 | 49.42 | 49.34 | 44,400 |
09 feb 2024 | 49.20 | 49.27 | 48.96 | 49.20 | 49.12 | 52,200 |
08 feb 2024 | 48.74 | 49.10 | 48.74 | 49.10 | 49.02 | 31,000 |
07 feb 2024 | 48.75 | 48.87 | 48.51 | 48.72 | 48.64 | 82,100 |
06 feb 2024 | 48.44 | 48.58 | 48.27 | 48.56 | 48.48 | 79,300 |
05 feb 2024 | 48.44 | 48.46 | 48.03 | 48.33 | 48.25 | 42,900 |
02 feb 2024 | 48.55 | 48.91 | 48.16 | 48.71 | 48.63 | 60,100 |
01 feb 2024 | 48.25 | 48.63 | 47.89 | 48.62 | 48.54 | 51,100 |
31 ene 2024 | 48.78 | 48.78 | 48.01 | 48.04 | 47.96 | 35,000 |
30 ene 2024 | 48.51 | 48.85 | 48.46 | 48.73 | 48.65 | 36,400 |
29 ene 2024 | 48.34 | 48.59 | 48.23 | 48.58 | 48.50 | 38,000 |
26 ene 2024 | 48.51 | 48.53 | 48.25 | 48.38 | 48.30 | 210,900 |
25 ene 2024 | 48.30 | 48.32 | 48.01 | 48.32 | 48.24 | 115,400 |
24 ene 2024 | 48.40 | 48.40 | 47.82 | 47.82 | 47.74 | 32,600 |
23 ene 2024 | 48.51 | 48.51 | 47.98 | 48.11 | 48.03 | 39,100 |
22 ene 2024 | 48.07 | 48.34 | 48.07 | 48.30 | 48.22 | 41,900 |
19 ene 2024 | 47.56 | 47.88 | 47.28 | 47.75 | 47.67 | 61,200 |
18 ene 2024 | 47.20 | 47.40 | 46.94 | 47.36 | 47.28 | 39,800 |
17 ene 2024 | 47.14 | 47.31 | 46.91 | 47.07 | 47.00 | 72,900 |
16 ene 2024 | 47.48 | 47.50 | 47.21 | 47.41 | 47.33 | 46,400 |
12 ene 2024 | 48.07 | 48.07 | 47.52 | 47.66 | 47.58 | 46,400 |
11 ene 2024 | 47.81 | 47.81 | 47.37 | 47.74 | 47.66 | 96,800 |
10 ene 2024 | 47.62 | 47.81 | 47.53 | 47.77 | 47.69 | 58,100 |
09 ene 2024 | 47.54 | 47.71 | 47.44 | 47.57 | 47.49 | 120,900 |
08 ene 2024 | 47.33 | 47.82 | 47.25 | 47.77 | 47.69 | 37,200 |
05 ene 2024 | 47.03 | 47.54 | 46.90 | 47.29 | 47.22 | 334,400 |
04 ene 2024 | 47.27 | 47.44 | 47.15 | 47.17 | 47.10 | 45,000 |
03 ene 2024 | 47.69 | 47.69 | 47.25 | 47.27 | 47.20 | 49,600 |
02 ene 2024 | 47.93 | 48.16 | 47.81 | 47.94 | 47.86 | 112,100 |
29 dic 2023 | 48.35 | 48.39 | 48.00 | 48.13 | 48.05 | 23,300 |
28 dic 2023 | 48.37 | 48.43 | 48.22 | 48.31 | 48.23 | 69,600 |
27 dic 2023 | 48.44 | 48.44 | 48.21 | 48.36 | 48.28 | 175,600 |
26 dic 2023 | 48.21 | 48.41 | 48.07 | 48.32 | 48.24 | 36,000 |
22 dic 2023 | 48.07 | 48.19 | 47.88 | 48.02 | 47.94 | 85,700 |
21 dic 2023 | 47.80 | 47.91 | 47.52 | 47.91 | 47.83 | 134,900 |
20 dic 2023 | 47.97 | 48.22 | 47.36 | 47.39 | 47.31 | 66,100 |
*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. |