Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 sept 2023 | 51.09 | 51.25 | 50.96 | 51.16 | 51.16 | 46,674 |
22 sept 2023 | 51.38 | 51.68 | 51.25 | 51.33 | 51.33 | 53,400 |
21 sept 2023 | 51.88 | 52.02 | 51.27 | 51.32 | 51.32 | 84,700 |
20 sept 2023 | 51.91 | 52.47 | 51.86 | 51.90 | 51.90 | 39,300 |
20 sept 2023 | 0.01 Dividendo | |||||
19 sept 2023 | 51.86 | 51.88 | 51.45 | 51.81 | 51.80 | 38,100 |
18 sept 2023 | 51.86 | 52.23 | 51.80 | 51.97 | 51.96 | 66,300 |
15 sept 2023 | 52.57 | 52.59 | 51.79 | 52.00 | 51.99 | 35,900 |
14 sept 2023 | 52.77 | 52.88 | 52.51 | 52.73 | 52.72 | 74,700 |
13 sept 2023 | 52.70 | 52.85 | 52.47 | 52.56 | 52.55 | 174,000 |
12 sept 2023 | 52.91 | 53.16 | 52.68 | 52.73 | 52.72 | 30,300 |
11 sept 2023 | 53.01 | 53.35 | 52.99 | 53.25 | 53.24 | 123,000 |
08 sept 2023 | 52.72 | 52.97 | 52.65 | 52.71 | 52.70 | 30,200 |
07 sept 2023 | 52.68 | 52.95 | 52.57 | 52.73 | 52.72 | 30,500 |
06 sept 2023 | 53.18 | 53.42 | 52.85 | 53.05 | 53.04 | 43,700 |
05 sept 2023 | 53.06 | 53.31 | 52.83 | 53.25 | 53.24 | 46,800 |
01 sept 2023 | 53.24 | 53.53 | 53.02 | 53.21 | 53.20 | 220,600 |
31 ago 2023 | 52.45 | 53.10 | 52.45 | 52.83 | 52.82 | 71,000 |
30 ago 2023 | 51.65 | 52.02 | 51.50 | 51.99 | 51.98 | 134,900 |
29 ago 2023 | 51.08 | 51.71 | 51.08 | 51.57 | 51.56 | 76,800 |
28 ago 2023 | 51.22 | 51.35 | 51.06 | 51.20 | 51.19 | 43,900 |
25 ago 2023 | 50.41 | 51.17 | 50.16 | 51.06 | 51.05 | 43,300 |
24 ago 2023 | 51.30 | 51.47 | 50.31 | 50.31 | 50.30 | 46,800 |
23 ago 2023 | 50.39 | 51.05 | 50.22 | 50.94 | 50.93 | 79,300 |
22 ago 2023 | 50.53 | 50.57 | 50.14 | 50.28 | 50.27 | 29,200 |
21 ago 2023 | 50.00 | 50.50 | 50.00 | 50.38 | 50.37 | 84,700 |
18 ago 2023 | 48.81 | 49.61 | 48.70 | 49.49 | 49.48 | 117,600 |
17 ago 2023 | 50.14 | 50.14 | 49.27 | 49.28 | 49.27 | 82,500 |
16 ago 2023 | 50.43 | 50.61 | 50.06 | 50.07 | 50.06 | 58,400 |
15 ago 2023 | 50.78 | 51.00 | 50.48 | 50.57 | 50.56 | 66,400 |
14 ago 2023 | 50.78 | 51.30 | 50.78 | 51.18 | 51.17 | 38,500 |
11 ago 2023 | 50.53 | 50.99 | 50.53 | 50.82 | 50.81 | 23,800 |
10 ago 2023 | 50.83 | 51.29 | 50.46 | 50.79 | 50.78 | 39,300 |
09 ago 2023 | 50.38 | 50.71 | 50.21 | 50.43 | 50.42 | 47,100 |
08 ago 2023 | 50.39 | 50.42 | 49.77 | 50.21 | 50.20 | 62,100 |
07 ago 2023 | 50.87 | 51.06 | 50.50 | 51.06 | 51.05 | 72,400 |
04 ago 2023 | 51.41 | 51.48 | 50.52 | 50.76 | 50.75 | 107,400 |
03 ago 2023 | 51.18 | 51.86 | 51.18 | 51.74 | 51.73 | 48,600 |
02 ago 2023 | 52.22 | 52.24 | 51.21 | 51.39 | 51.38 | 86,900 |
01 ago 2023 | 52.17 | 52.86 | 52.17 | 52.72 | 52.71 | 72,600 |
31 jul 2023 | 51.80 | 52.36 | 51.80 | 52.36 | 52.35 | 50,000 |
28 jul 2023 | 51.39 | 51.80 | 51.37 | 51.69 | 51.68 | 25,400 |
27 jul 2023 | 52.01 | 52.10 | 50.95 | 51.10 | 51.09 | 30,500 |
26 jul 2023 | 51.17 | 51.80 | 51.09 | 51.57 | 51.56 | 39,500 |
25 jul 2023 | 50.84 | 51.42 | 50.84 | 51.26 | 51.25 | 174,300 |
24 jul 2023 | 50.84 | 50.85 | 50.44 | 50.71 | 50.70 | 53,500 |
21 jul 2023 | 51.08 | 51.32 | 50.76 | 50.86 | 50.85 | 51,700 |
20 jul 2023 | 51.39 | 51.43 | 50.56 | 50.73 | 50.72 | 62,800 |
19 jul 2023 | 51.76 | 52.11 | 51.38 | 51.65 | 51.64 | 89,100 |
18 jul 2023 | 51.19 | 51.63 | 51.12 | 51.56 | 51.55 | 48,600 |
17 jul 2023 | 50.58 | 51.39 | 50.58 | 51.16 | 51.15 | 78,400 |
14 jul 2023 | 50.80 | 51.08 | 50.43 | 50.54 | 50.53 | 62,500 |
13 jul 2023 | 50.31 | 51.06 | 50.22 | 51.01 | 51.00 | 171,500 |
12 jul 2023 | 51.20 | 51.29 | 49.85 | 50.01 | 50.00 | 64,800 |
11 jul 2023 | 50.52 | 50.85 | 50.36 | 50.73 | 50.72 | 47,900 |
10 jul 2023 | 49.54 | 50.53 | 49.52 | 50.44 | 50.43 | 52,300 |
07 jul 2023 | 49.57 | 50.15 | 49.57 | 49.63 | 49.62 | 43,800 |
06 jul 2023 | 49.76 | 49.76 | 49.26 | 49.69 | 49.68 | 59,600 |
05 jul 2023 | 50.23 | 50.46 | 50.06 | 50.27 | 50.26 | 77,900 |
03 jul 2023 | 50.55 | 50.63 | 50.30 | 50.52 | 50.51 | 43,200 |
30 jun 2023 | 50.57 | 50.97 | 50.55 | 50.58 | 50.57 | 109,000 |
29 jun 2023 | 49.82 | 50.22 | 49.82 | 50.14 | 50.13 | 34,900 |
28 jun 2023 | 49.57 | 50.09 | 49.57 | 49.86 | 49.85 | 54,700 |
27 jun 2023 | 49.06 | 49.91 | 49.06 | 49.79 | 49.78 | 64,900 |
26 jun 2023 | 49.01 | 49.36 | 48.88 | 48.93 | 48.92 | 60,700 |
23 jun 2023 | 49.25 | 49.36 | 49.07 | 49.13 | 49.12 | 55,300 |
22 jun 2023 | 49.46 | 49.84 | 49.20 | 49.80 | 49.79 | 56,100 |
21 jun 2023 | 50.20 | 50.29 | 49.49 | 49.65 | 49.64 | 74,700 |
21 jun 2023 | 0.03 Dividendo | |||||
20 jun 2023 | 50.76 | 50.89 | 50.17 | 50.42 | 50.38 | 132,000 |
16 jun 2023 | 51.73 | 51.84 | 50.91 | 51.07 | 51.03 | 113,400 |
15 jun 2023 | 50.35 | 51.49 | 50.12 | 51.41 | 51.37 | 153,900 |
14 jun 2023 | 50.34 | 50.51 | 49.98 | 50.41 | 50.37 | 60,500 |
13 jun 2023 | 50.00 | 50.37 | 49.95 | 50.30 | 50.26 | 91,200 |
12 jun 2023 | 49.13 | 49.73 | 49.13 | 49.70 | 49.66 | 57,700 |
09 jun 2023 | 49.03 | 49.37 | 48.69 | 48.91 | 48.87 | 42,100 |
08 jun 2023 | 48.54 | 49.08 | 48.50 | 48.93 | 48.89 | 42,900 |
07 jun 2023 | 49.45 | 49.52 | 48.50 | 48.54 | 48.50 | 267,800 |
06 jun 2023 | 49.14 | 49.50 | 49.00 | 49.39 | 49.35 | 76,200 |
05 jun 2023 | 49.19 | 49.47 | 48.74 | 49.22 | 49.18 | 65,100 |
02 jun 2023 | 49.19 | 49.54 | 49.02 | 49.27 | 49.23 | 118,100 |
01 jun 2023 | 48.57 | 49.41 | 48.17 | 49.07 | 49.03 | 77,400 |
31 may 2023 | 48.95 | 49.48 | 48.80 | 49.43 | 49.39 | 145,600 |
30 may 2023 | 49.04 | 49.40 | 48.77 | 49.07 | 49.03 | 92,900 |
26 may 2023 | 47.67 | 48.99 | 47.67 | 48.60 | 48.56 | 124,400 |
25 may 2023 | 47.99 | 48.00 | 47.44 | 47.58 | 47.54 | 99,800 |
24 may 2023 | 47.01 | 47.64 | 47.01 | 47.43 | 47.39 | 119,800 |
23 may 2023 | 47.60 | 47.98 | 47.18 | 47.18 | 47.14 | 56,400 |
22 may 2023 | 47.36 | 48.10 | 47.36 | 47.89 | 47.85 | 84,600 |
19 may 2023 | 47.16 | 47.60 | 47.16 | 47.35 | 47.31 | 104,100 |
18 may 2023 | 46.41 | 47.21 | 46.29 | 47.19 | 47.15 | 61,000 |
17 may 2023 | 46.02 | 46.56 | 45.81 | 46.47 | 46.43 | 86,300 |
16 may 2023 | 46.04 | 46.15 | 45.89 | 45.94 | 45.90 | 63,200 |
15 may 2023 | 45.70 | 46.37 | 45.70 | 46.33 | 46.29 | 53,200 |
12 may 2023 | 45.90 | 45.94 | 45.28 | 45.70 | 45.66 | 58,400 |
11 may 2023 | 46.06 | 46.06 | 45.68 | 45.91 | 45.87 | 72,000 |
10 may 2023 | 45.70 | 46.25 | 45.70 | 46.13 | 46.09 | 57,600 |
09 may 2023 | 45.18 | 45.62 | 45.17 | 45.27 | 45.23 | 257,100 |
08 may 2023 | 45.00 | 45.35 | 44.95 | 45.28 | 45.24 | 111,100 |
05 may 2023 | 43.66 | 44.50 | 43.66 | 44.45 | 44.41 | 81,200 |
*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. |