Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 60.09 | 836,600 |
09 may 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 61.02 | 739,300 |
08 may 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 61.32 | 928,800 |
07 may 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 61.16 | 903,200 |
06 may 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 60.91 | 991,900 |
03 may 2024 | 61.73 | 62.17 | 61.00 | 61.48 | 61.48 | 1,327,900 |
02 may 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 61.18 | 1,542,900 |
01 may 2024 | 60.98 | 61.47 | 59.99 | 60.34 | 60.34 | 1,202,800 |
30 abr 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 61.30 | 1,624,900 |
30 abr 2024 | 0.7 Dividendo | |||||
29 abr 2024 | 64.51 | 64.68 | 63.84 | 64.28 | 63.58 | 1,657,000 |
26 abr 2024 | 64.57 | 64.80 | 63.49 | 64.47 | 63.77 | 1,881,800 |
25 abr 2024 | 64.99 | 65.27 | 63.21 | 64.97 | 64.26 | 2,374,900 |
24 abr 2024 | 63.50 | 66.38 | 63.18 | 65.03 | 64.32 | 7,253,300 |
23 abr 2024 | 56.25 | 58.25 | 56.01 | 58.14 | 57.51 | 3,189,000 |
22 abr 2024 | 55.53 | 56.24 | 55.17 | 55.90 | 55.29 | 1,401,200 |
19 abr 2024 | 54.86 | 55.66 | 54.75 | 55.27 | 54.67 | 1,486,400 |
18 abr 2024 | 55.48 | 55.48 | 54.26 | 54.94 | 54.34 | 1,422,500 |
17 abr 2024 | 55.11 | 55.58 | 54.72 | 54.82 | 54.22 | 1,081,200 |
16 abr 2024 | 55.30 | 55.77 | 54.85 | 55.03 | 54.43 | 971,800 |
15 abr 2024 | 56.65 | 57.02 | 55.24 | 55.59 | 54.98 | 1,197,400 |
12 abr 2024 | 56.01 | 56.31 | 55.43 | 55.80 | 55.19 | 1,636,900 |
11 abr 2024 | 56.89 | 56.89 | 54.96 | 56.23 | 55.62 | 1,619,900 |
10 abr 2024 | 56.31 | 57.31 | 55.79 | 56.78 | 56.16 | 1,542,600 |
09 abr 2024 | 57.60 | 58.49 | 57.31 | 57.33 | 56.71 | 1,171,400 |
08 abr 2024 | 57.00 | 58.17 | 56.91 | 57.59 | 56.96 | 1,867,200 |
05 abr 2024 | 56.08 | 56.99 | 55.71 | 56.42 | 55.81 | 1,517,900 |
04 abr 2024 | 56.09 | 57.00 | 55.33 | 55.85 | 55.24 | 1,741,700 |
03 abr 2024 | 55.69 | 55.90 | 54.64 | 55.44 | 54.84 | 2,001,800 |
02 abr 2024 | 56.00 | 56.00 | 55.17 | 55.75 | 55.14 | 1,052,200 |
01 abr 2024 | 56.21 | 56.42 | 55.60 | 56.26 | 55.65 | 1,134,300 |
28 mar 2024 | 56.49 | 57.04 | 56.16 | 56.52 | 55.90 | 1,079,900 |
27 mar 2024 | 54.99 | 56.61 | 54.86 | 56.48 | 55.86 | 1,298,600 |
26 mar 2024 | 56.16 | 56.23 | 54.05 | 54.61 | 54.02 | 1,360,700 |
25 mar 2024 | 54.53 | 56.00 | 54.53 | 55.92 | 55.31 | 2,592,700 |
22 mar 2024 | 56.09 | 56.26 | 54.70 | 54.84 | 54.24 | 1,212,700 |
21 mar 2024 | 54.33 | 56.11 | 54.31 | 56.06 | 55.45 | 1,685,100 |
20 mar 2024 | 54.22 | 54.69 | 53.91 | 54.28 | 53.69 | 1,216,000 |
19 mar 2024 | 53.33 | 54.42 | 53.33 | 54.36 | 53.77 | 1,286,600 |
18 mar 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 52.71 | 1,230,300 |
15 mar 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 52.73 | 3,942,900 |
14 mar 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 52.39 | 1,676,900 |
13 mar 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 52.46 | 1,287,700 |
12 mar 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 52.51 | 1,257,400 |
11 mar 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 52.00 | 1,801,500 |
08 mar 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 51.19 | 1,680,700 |
07 mar 2024 | 51.51 | 52.21 | 51.03 | 51.36 | 50.80 | 1,581,500 |
06 mar 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 50.78 | 1,176,900 |
05 mar 2024 | 49.94 | 50.79 | 49.86 | 50.73 | 50.18 | 1,303,500 |
04 mar 2024 | 50.07 | 50.97 | 50.07 | 50.37 | 49.82 | 1,643,800 |
01 mar 2024 | 50.25 | 50.84 | 49.21 | 50.25 | 49.70 | 1,324,200 |
29 feb 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 49.74 | 2,028,700 |
28 feb 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 49.87 | 1,200,500 |
27 feb 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 49.73 | 1,992,400 |
26 feb 2024 | 49.65 | 49.67 | 48.64 | 48.67 | 48.14 | 1,407,800 |
23 feb 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 49.05 | 1,651,500 |
22 feb 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 49.61 | 1,672,200 |
21 feb 2024 | 49.88 | 50.72 | 49.74 | 50.09 | 49.54 | 1,467,400 |
20 feb 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 49.64 | 1,649,200 |
16 feb 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 50.23 | 1,330,900 |
15 feb 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 50.49 | 2,889,400 |
14 feb 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 52.12 | 3,748,900 |
13 feb 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 50.05 | 7,515,500 |
12 feb 2024 | 50.50 | 51.66 | 50.31 | 51.29 | 50.73 | 3,155,900 |
09 feb 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 50.04 | 1,443,300 |
08 feb 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 50.13 | 1,476,900 |
07 feb 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 49.36 | 1,727,600 |
06 feb 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 48.70 | 1,526,400 |
05 feb 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 48.60 | 1,526,300 |
02 feb 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 49.52 | 1,279,500 |
01 feb 2024 | 49.12 | 50.06 | 48.83 | 49.95 | 49.41 | 1,043,700 |
31 ene 2024 | 49.98 | 50.38 | 48.82 | 48.95 | 48.42 | 2,040,600 |
31 ene 2024 | 0.7 Dividendo | |||||
30 ene 2024 | 51.16 | 51.30 | 50.62 | 50.68 | 49.44 | 1,172,400 |
29 ene 2024 | 51.06 | 51.49 | 50.73 | 51.41 | 50.15 | 1,396,100 |
26 ene 2024 | 50.61 | 51.47 | 50.48 | 51.11 | 49.86 | 1,578,800 |
25 ene 2024 | 48.89 | 50.33 | 48.62 | 50.08 | 48.85 | 1,694,100 |
24 ene 2024 | 48.79 | 48.81 | 48.02 | 48.12 | 46.94 | 1,098,600 |
23 ene 2024 | 48.92 | 49.19 | 47.92 | 48.31 | 47.12 | 1,167,700 |
22 ene 2024 | 48.57 | 48.81 | 48.13 | 48.38 | 47.19 | 1,517,800 |
19 ene 2024 | 47.73 | 48.45 | 47.07 | 48.26 | 47.08 | 1,531,700 |
18 ene 2024 | 47.64 | 47.74 | 47.11 | 47.66 | 46.49 | 1,323,300 |
17 ene 2024 | 46.53 | 47.27 | 46.20 | 47.24 | 46.08 | 1,867,000 |
16 ene 2024 | 48.24 | 48.25 | 46.65 | 47.11 | 45.95 | 2,041,700 |
12 ene 2024 | 49.85 | 50.12 | 48.20 | 48.61 | 47.42 | 1,310,400 |
11 ene 2024 | 50.68 | 50.68 | 48.66 | 49.50 | 48.28 | 2,155,400 |
10 ene 2024 | 50.22 | 50.83 | 50.04 | 50.75 | 49.50 | 1,583,400 |
09 ene 2024 | 49.41 | 50.19 | 49.10 | 50.10 | 48.87 | 1,591,000 |
08 ene 2024 | 48.42 | 50.02 | 48.35 | 49.86 | 48.64 | 1,677,100 |
05 ene 2024 | 48.25 | 48.83 | 47.99 | 48.38 | 47.19 | 1,393,600 |
04 ene 2024 | 47.84 | 48.43 | 47.39 | 48.36 | 47.17 | 1,452,000 |
03 ene 2024 | 49.40 | 49.40 | 47.85 | 48.11 | 46.93 | 2,140,600 |
02 ene 2024 | 50.28 | 51.17 | 49.69 | 49.90 | 48.67 | 1,812,500 |
29 dic 2023 | 51.22 | 51.59 | 50.77 | 51.06 | 49.81 | 863,400 |
28 dic 2023 | 50.80 | 51.51 | 50.58 | 51.47 | 50.21 | 947,100 |
27 dic 2023 | 51.43 | 51.53 | 50.46 | 51.00 | 49.75 | 844,800 |
26 dic 2023 | 50.98 | 51.51 | 50.73 | 51.40 | 50.14 | 952,200 |
22 dic 2023 | 50.99 | 51.75 | 50.68 | 51.02 | 49.77 | 842,200 |
21 dic 2023 | 50.52 | 51.26 | 50.43 | 51.08 | 49.83 | 1,136,100 |
20 dic 2023 | 51.28 | 51.84 | 49.99 | 50.00 | 48.77 | 1,779,400 |
*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. |