Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 50.67 | 50.54 | 50.15 | 50.26 | 50.26 | 11,657 |
05 jul 2024 | 50.77 | 50.77 | 50.02 | 50.12 | 50.12 | 7,800 |
03 jul 2024 | 50.86 | 51.09 | 50.76 | 50.76 | 50.76 | 5,900 |
02 jul 2024 | 50.56 | 50.77 | 50.52 | 50.73 | 50.73 | 12,600 |
01 jul 2024 | 51.10 | 51.10 | 50.58 | 50.58 | 50.58 | 8,300 |
28 jun 2024 | 51.09 | 51.16 | 50.75 | 51.05 | 51.05 | 16,100 |
27 jun 2024 | 50.55 | 50.62 | 50.46 | 50.62 | 50.62 | 3,100 |
27 jun 2024 | 0.212 Dividendo | |||||
26 jun 2024 | 50.78 | 50.79 | 50.54 | 50.79 | 50.58 | 6,200 |
25 jun 2024 | 51.34 | 51.34 | 50.76 | 50.95 | 50.74 | 17,400 |
24 jun 2024 | 51.21 | 51.71 | 51.21 | 51.56 | 51.34 | 4,000 |
21 jun 2024 | 50.78 | 50.98 | 50.75 | 50.98 | 50.77 | 6,200 |
20 jun 2024 | 50.82 | 50.95 | 50.82 | 50.88 | 50.67 | 27,700 |
18 jun 2024 | 50.81 | 50.95 | 50.75 | 50.81 | 50.60 | 10,200 |
17 jun 2024 | 50.26 | 50.78 | 50.11 | 50.78 | 50.57 | 5,000 |
14 jun 2024 | 50.75 | 50.75 | 50.06 | 50.27 | 50.06 | 9,100 |
13 jun 2024 | 51.61 | 51.61 | 50.84 | 51.14 | 50.93 | 13,600 |
12 jun 2024 | 52.24 | 52.24 | 51.59 | 51.74 | 51.52 | 4,300 |
11 jun 2024 | 50.97 | 51.20 | 50.93 | 51.13 | 50.92 | 6,100 |
10 jun 2024 | 51.09 | 51.57 | 51.09 | 51.45 | 51.24 | 7,000 |
07 jun 2024 | 51.30 | 51.55 | 51.30 | 51.39 | 51.18 | 3,300 |
06 jun 2024 | 51.81 | 51.81 | 51.67 | 51.68 | 51.46 | 4,800 |
05 jun 2024 | 51.66 | 51.87 | 51.66 | 51.85 | 51.63 | 4,100 |
04 jun 2024 | 52.04 | 52.09 | 51.60 | 51.60 | 51.38 | 5,900 |
03 jun 2024 | 53.26 | 53.26 | 52.35 | 52.44 | 52.22 | 3,500 |
31 may 2024 | 52.60 | 52.96 | 52.44 | 52.96 | 52.74 | 1,600 |
30 may 2024 | 51.91 | 52.16 | 51.91 | 52.12 | 51.90 | 10,800 |
29 may 2024 | 51.72 | 51.72 | 51.40 | 51.44 | 51.23 | 6,100 |
28 may 2024 | 52.68 | 52.68 | 52.09 | 52.22 | 52.00 | 16,400 |
24 may 2024 | 52.28 | 52.43 | 52.27 | 52.35 | 52.13 | 13,600 |
23 may 2024 | 52.41 | 52.47 | 51.88 | 52.04 | 51.82 | 30,200 |
22 may 2024 | 53.00 | 53.10 | 52.62 | 52.76 | 52.54 | 6,200 |
21 may 2024 | 53.40 | 53.40 | 53.23 | 53.29 | 53.07 | 4,400 |
20 may 2024 | 53.56 | 53.68 | 53.39 | 53.39 | 53.17 | 5,200 |
17 may 2024 | 53.51 | 53.51 | 53.33 | 53.49 | 53.27 | 2,600 |
16 may 2024 | 53.52 | 53.69 | 53.45 | 53.45 | 53.23 | 5,500 |
15 may 2024 | 53.56 | 53.78 | 53.56 | 53.78 | 53.56 | 22,700 |
14 may 2024 | 53.54 | 53.67 | 53.36 | 53.57 | 53.35 | 11,200 |
13 may 2024 | 53.28 | 53.39 | 53.10 | 53.10 | 52.88 | 9,200 |
10 may 2024 | 53.20 | 53.27 | 52.80 | 52.98 | 52.76 | 9,700 |
09 may 2024 | 52.80 | 53.14 | 52.75 | 53.14 | 52.92 | 17,500 |
08 may 2024 | 52.30 | 52.64 | 52.30 | 52.64 | 52.42 | 24,400 |
07 may 2024 | 52.54 | 53.00 | 52.54 | 52.67 | 52.45 | 25,100 |
06 may 2024 | 52.44 | 52.57 | 52.42 | 52.52 | 52.30 | 82,200 |
03 may 2024 | 52.04 | 52.04 | 51.80 | 51.87 | 51.65 | 3,700 |
02 may 2024 | 51.29 | 51.41 | 50.96 | 51.32 | 51.11 | 5,300 |
01 may 2024 | 50.92 | 51.42 | 50.53 | 50.71 | 50.50 | 123,700 |
30 abr 2024 | 51.63 | 51.63 | 50.75 | 50.76 | 50.55 | 4,500 |
29 abr 2024 | 51.79 | 52.03 | 51.73 | 51.92 | 51.70 | 5,000 |
26 abr 2024 | 51.61 | 51.87 | 51.42 | 51.65 | 51.43 | 41,000 |
25 abr 2024 | 51.40 | 51.62 | 51.16 | 51.55 | 51.33 | 56,600 |
24 abr 2024 | 51.80 | 51.87 | 51.43 | 51.86 | 51.64 | 5,300 |
23 abr 2024 | 51.01 | 51.88 | 51.01 | 51.71 | 51.49 | 13,400 |
22 abr 2024 | 50.82 | 51.37 | 50.82 | 51.08 | 50.87 | 20,900 |
19 abr 2024 | 50.13 | 50.66 | 50.13 | 50.66 | 50.45 | 11,600 |
18 abr 2024 | 50.43 | 50.56 | 49.96 | 50.10 | 49.89 | 19,500 |
17 abr 2024 | 50.79 | 50.79 | 50.09 | 50.09 | 49.88 | 5,900 |
16 abr 2024 | 50.71 | 50.71 | 50.00 | 50.37 | 50.16 | 8,600 |
15 abr 2024 | 51.67 | 51.87 | 50.59 | 50.78 | 50.57 | 11,600 |
12 abr 2024 | 51.92 | 51.92 | 51.05 | 51.18 | 50.97 | 31,100 |
11 abr 2024 | 52.34 | 52.34 | 51.61 | 51.96 | 51.74 | 11,400 |
10 abr 2024 | 52.25 | 52.45 | 51.74 | 51.99 | 51.77 | 7,200 |
09 abr 2024 | 53.12 | 53.21 | 52.97 | 53.20 | 52.98 | 17,800 |
08 abr 2024 | 53.02 | 53.20 | 52.99 | 53.02 | 52.80 | 6,500 |
05 abr 2024 | 52.54 | 52.81 | 52.43 | 52.67 | 52.45 | 10,600 |
04 abr 2024 | 53.54 | 53.54 | 52.45 | 52.49 | 52.27 | 12,300 |
03 abr 2024 | 52.80 | 53.20 | 52.80 | 53.16 | 52.94 | 15,100 |
02 abr 2024 | 53.16 | 53.16 | 52.79 | 52.91 | 52.69 | 21,100 |
01 abr 2024 | 54.27 | 54.27 | 53.67 | 53.71 | 53.49 | 3,600 |
28 mar 2024 | 53.83 | 54.15 | 53.83 | 54.15 | 53.92 | 13,700 |
27 mar 2024 | 52.74 | 53.73 | 52.74 | 53.71 | 53.49 | 22,800 |
26 mar 2024 | 52.73 | 52.76 | 52.44 | 52.47 | 52.25 | 12,200 |
25 mar 2024 | 52.56 | 52.80 | 52.56 | 52.61 | 52.39 | 7,200 |
22 mar 2024 | 52.91 | 53.00 | 52.43 | 52.46 | 52.24 | 6,200 |
21 mar 2024 | 52.82 | 53.18 | 52.82 | 53.10 | 52.88 | 24,100 |
21 mar 2024 | 0.114 Dividendo | |||||
20 mar 2024 | 51.70 | 52.66 | 51.53 | 52.66 | 52.33 | 15,200 |
19 mar 2024 | 51.33 | 51.85 | 51.33 | 51.79 | 51.46 | 57,000 |
18 mar 2024 | 51.51 | 51.61 | 51.27 | 51.29 | 50.97 | 14,200 |
15 mar 2024 | 51.45 | 51.74 | 51.45 | 51.57 | 51.24 | 5,100 |
14 mar 2024 | 51.97 | 51.97 | 51.11 | 51.37 | 51.04 | 9,300 |
13 mar 2024 | 51.73 | 52.16 | 51.73 | 51.98 | 51.65 | 6,500 |
12 mar 2024 | 51.63 | 51.70 | 51.41 | 51.64 | 51.31 | 6,800 |
11 mar 2024 | 51.50 | 51.56 | 51.23 | 51.55 | 51.22 | 23,500 |
08 mar 2024 | 51.91 | 51.91 | 51.39 | 51.51 | 51.18 | 4,200 |
07 mar 2024 | 51.38 | 51.69 | 51.38 | 51.57 | 51.24 | 14,000 |
06 mar 2024 | 51.58 | 51.58 | 50.85 | 51.10 | 50.78 | 16,500 |
05 mar 2024 | 50.62 | 51.43 | 50.62 | 51.06 | 50.74 | 20,900 |
04 mar 2024 | 51.21 | 51.45 | 50.83 | 50.86 | 50.54 | 21,700 |
01 mar 2024 | 50.75 | 51.04 | 50.70 | 50.99 | 50.67 | 48,900 |
29 feb 2024 | 50.85 | 50.98 | 50.60 | 50.88 | 50.56 | 15,000 |
28 feb 2024 | 50.36 | 50.70 | 50.36 | 50.41 | 50.09 | 4,500 |
27 feb 2024 | 50.64 | 50.68 | 50.54 | 50.64 | 50.32 | 9,600 |
26 feb 2024 | 50.48 | 50.54 | 50.17 | 50.28 | 49.96 | 195,300 |
23 feb 2024 | 50.22 | 50.68 | 50.22 | 50.48 | 50.16 | 12,000 |
22 feb 2024 | 50.20 | 50.37 | 50.13 | 50.30 | 49.98 | 4,400 |
21 feb 2024 | 49.84 | 50.10 | 49.77 | 50.08 | 49.76 | 6,300 |
20 feb 2024 | 49.86 | 49.97 | 49.81 | 49.88 | 49.56 | 19,400 |
16 feb 2024 | 50.11 | 50.59 | 50.11 | 50.17 | 49.85 | 8,900 |
15 feb 2024 | 49.81 | 50.66 | 49.81 | 50.54 | 50.22 | 25,400 |
*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. |