Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 56.06 | 56.10 | 56.03 | 56.04 | 56.04 | 11,168 |
03 jul 2024 | 55.76 | 55.90 | 55.76 | 55.90 | 55.90 | 72,945 |
02 jul 2024 | 55.32 | 55.49 | 55.21 | 55.49 | 55.49 | 2,942 |
01 jul 2024 | 55.46 | 55.46 | 55.22 | 55.31 | 55.31 | 2,468 |
28 jun 2024 | 55.67 | 55.82 | 55.65 | 55.70 | 55.70 | 19,280 |
27 jun 2024 | 55.40 | 55.56 | 55.38 | 55.42 | 55.42 | 8,264 |
26 jun 2024 | 55.46 | 55.52 | 55.30 | 55.29 | 55.29 | 7,016 |
25 jun 2024 | 55.24 | 55.29 | 55.18 | 55.30 | 55.30 | 5,040 |
24 jun 2024 | 55.40 | 55.51 | 55.33 | 55.51 | 55.51 | 8,822 |
21 jun 2024 | 55.48 | 55.48 | 55.26 | 55.32 | 55.32 | 7,280 |
20 jun 2024 | 55.72 | 55.80 | 55.66 | 55.66 | 55.66 | 6,208 |
19 jun 2024 | 55.62 | 55.62 | 55.58 | 55.60 | 55.60 | 15,300 |
18 jun 2024 | 55.47 | 55.50 | 55.39 | 55.44 | 55.44 | 14,318 |
17 jun 2024 | 55.01 | 55.10 | 54.90 | 55.09 | 55.09 | 17,187 |
14 jun 2024 | 54.99 | 54.99 | 54.69 | 54.87 | 54.87 | 4,029 |
13 jun 2024 | 55.03 | 55.03 | 54.78 | 54.84 | 54.84 | 6,719 |
12 jun 2024 | 54.45 | 55.02 | 54.45 | 55.02 | 55.02 | 2,192 |
11 jun 2024 | 54.25 | 54.25 | 53.92 | 54.14 | 54.14 | 52,507 |
10 jun 2024 | 53.99 | 54.15 | 53.96 | 54.14 | 54.14 | 12,206 |
07 jun 2024 | 54.18 | 54.23 | 53.92 | 54.21 | 54.21 | 15,929 |
06 jun 2024 | 54.19 | 54.26 | 54.15 | 54.15 | 54.15 | 2,991 |
05 jun 2024 | 53.60 | 53.91 | 53.60 | 53.91 | 53.91 | 3,342 |
04 jun 2024 | 53.33 | 53.37 | 53.24 | 53.24 | 53.24 | 628 |
03 jun 2024 | 53.45 | 53.57 | 53.28 | 53.33 | 53.33 | 3,454 |
31 may 2024 | 52.90 | 53.15 | 52.90 | 52.69 | 52.69 | 11,341 |
30 may 2024 | 52.96 | 53.15 | 52.96 | 53.09 | 53.09 | 10,149 |
29 may 2024 | 53.51 | 53.51 | 53.23 | 53.34 | 53.34 | 9,960 |
28 may 2024 | 53.65 | 53.83 | 53.63 | 53.68 | 53.68 | 16,980 |
24 may 2024 | 53.42 | 53.71 | 53.39 | 53.66 | 53.66 | 8,213 |
23 may 2024 | 53.99 | 54.10 | 53.68 | 53.74 | 53.74 | 11,149 |
22 may 2024 | 53.78 | 53.82 | 53.77 | 53.80 | 53.80 | 8,352 |
21 may 2024 | 53.69 | 53.77 | 53.62 | 53.74 | 53.74 | 7,388 |
20 may 2024 | 53.72 | 53.83 | 53.67 | 53.83 | 53.83 | 3,423 |
17 may 2024 | 53.59 | 53.63 | 53.51 | 53.55 | 53.55 | 8,191 |
16 may 2024 | 53.76 | 53.85 | 53.66 | 53.81 | 53.81 | 15,471 |
15 may 2024 | 53.06 | 53.50 | 53.04 | 53.50 | 53.50 | 2,951 |
14 may 2024 | 52.81 | 52.86 | 52.62 | 52.83 | 52.83 | 5,419 |
13 may 2024 | 52.82 | 52.96 | 52.78 | 52.78 | 52.78 | 3,363 |
10 may 2024 | 52.83 | 52.94 | 52.71 | 52.74 | 52.74 | 17,742 |
09 may 2024 | 52.34 | 52.62 | 52.34 | 52.62 | 52.62 | 29,265 |
08 may 2024 | 52.45 | 52.46 | 52.18 | 52.40 | 52.40 | 2,186 |
07 may 2024 | 52.34 | 52.49 | 52.33 | 52.47 | 52.47 | 7,472 |
03 may 2024 | 51.29 | 51.79 | 51.26 | 51.71 | 51.71 | 42,383 |
02 may 2024 | 50.92 | 51.10 | 50.77 | 50.86 | 50.86 | 10,218 |
01 may 2024 | 50.77 | 50.81 | 50.77 | 50.75 | 50.75 | 482 |
30 abr 2024 | 51.64 | 51.65 | 51.34 | 51.34 | 51.34 | 19,369 |
29 abr 2024 | 51.60 | 51.71 | 51.59 | 51.60 | 51.60 | 13,249 |
26 abr 2024 | 51.44 | 51.60 | 51.26 | 51.49 | 51.49 | 12,587 |
25 abr 2024 | 50.98 | 51.00 | 50.53 | 50.63 | 50.63 | 13,360 |
24 abr 2024 | 51.29 | 51.37 | 51.16 | 51.13 | 51.13 | 27,595 |
23 abr 2024 | 50.66 | 51.19 | 50.66 | 51.15 | 51.15 | 8,370 |
22 abr 2024 | 50.40 | 50.49 | 50.37 | 50.29 | 50.29 | 14,545 |
19 abr 2024 | 50.39 | 50.69 | 50.36 | 50.42 | 50.42 | 27,877 |
18 abr 2024 | 50.94 | 51.04 | 50.66 | 50.99 | 50.99 | 22,435 |
17 abr 2024 | 50.98 | 51.19 | 50.76 | 50.76 | 50.76 | 12,990 |
16 abr 2024 | 50.98 | 51.24 | 50.98 | 51.09 | 51.09 | 38,173 |
15 abr 2024 | 52.00 | 52.21 | 51.79 | 51.84 | 51.84 | 41,662 |
12 abr 2024 | 52.44 | 52.44 | 51.95 | 52.04 | 52.04 | 13,857 |
11 abr 2024 | 52.12 | 52.15 | 51.90 | 52.04 | 52.04 | 4,637 |
10 abr 2024 | 52.69 | 52.69 | 51.88 | 52.14 | 52.14 | 24,902 |
09 abr 2024 | 52.60 | 52.76 | 52.15 | 52.24 | 52.24 | 41,454 |
08 abr 2024 | 52.61 | 52.69 | 52.52 | 52.63 | 52.63 | 14,371 |
05 abr 2024 | 52.11 | 52.44 | 52.08 | 52.44 | 52.44 | 15,072 |
04 abr 2024 | 53.04 | 53.06 | 52.81 | 52.97 | 52.97 | 12,368 |
03 abr 2024 | 52.53 | 52.79 | 52.46 | 52.79 | 52.79 | 2,114 |
02 abr 2024 | 53.00 | 53.00 | 52.36 | 52.48 | 52.48 | 24,478 |
28 mar 2024 | 52.98 | 53.06 | 52.98 | 53.05 | 53.05 | 1,655 |
27 mar 2024 | 52.74 | 52.79 | 52.66 | 52.71 | 52.71 | 4,585 |
26 mar 2024 | 52.81 | 52.92 | 52.81 | 52.82 | 52.82 | 22,727 |
25 mar 2024 | 52.80 | 52.83 | 52.66 | 52.76 | 52.76 | 4,274 |
22 mar 2024 | 52.92 | 53.00 | 52.81 | 52.81 | 52.81 | 3,756 |
21 mar 2024 | 53.03 | 53.11 | 52.93 | 53.10 | 53.10 | 10,154 |
20 mar 2024 | 52.27 | 52.33 | 52.23 | 52.26 | 52.26 | 19,550 |
19 mar 2024 | 51.97 | 52.12 | 51.83 | 52.12 | 52.12 | 24,312 |
18 mar 2024 | 51.83 | 52.15 | 51.79 | 52.12 | 52.12 | 8,178 |
15 mar 2024 | 52.00 | 52.08 | 51.58 | 51.58 | 51.58 | 10,329 |
14 mar 2024 | 52.28 | 52.33 | 51.91 | 52.00 | 52.00 | 3,892 |
13 mar 2024 | 52.24 | 52.26 | 52.13 | 52.16 | 52.16 | 4,213 |
12 mar 2024 | 51.81 | 52.15 | 51.69 | 52.04 | 52.04 | 2,363 |
11 mar 2024 | 51.68 | 51.69 | 51.42 | 51.58 | 51.58 | 8,017 |
08 mar 2024 | 52.10 | 52.29 | 52.03 | 52.03 | 52.03 | 15,743 |
07 mar 2024 | 51.34 | 51.63 | 51.34 | 51.98 | 51.98 | 7,773 |
06 mar 2024 | 51.34 | 51.62 | 51.34 | 51.67 | 51.67 | 17,167 |
05 mar 2024 | 51.64 | 51.64 | 51.34 | 51.35 | 51.35 | 22,142 |
04 mar 2024 | 51.83 | 51.83 | 51.74 | 51.78 | 51.78 | 4,701 |
01 mar 2024 | 51.45 | 51.59 | 51.27 | 51.62 | 51.62 | 15,766 |
29 feb 2024 | 51.05 | 51.31 | 51.03 | 51.25 | 51.25 | 4,815 |
28 feb 2024 | 51.16 | 51.19 | 51.03 | 51.19 | 51.19 | 7,036 |
27 feb 2024 | 51.15 | 51.18 | 51.12 | 51.10 | 51.10 | 7,405 |
26 feb 2024 | 51.26 | 51.38 | 51.26 | 51.27 | 51.27 | 4,158 |
23 feb 2024 | 51.31 | 51.55 | 51.25 | 51.34 | 51.34 | 17,261 |
22 feb 2024 | 50.72 | 51.02 | 50.72 | 51.07 | 51.07 | 28,381 |
21 feb 2024 | 50.12 | 50.14 | 50.06 | 50.09 | 50.09 | 3,377 |
20 feb 2024 | 50.38 | 50.38 | 50.14 | 50.20 | 50.20 | 3,565 |
19 feb 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 50.51 | 3,645 |
16 feb 2024 | 50.75 | 50.83 | 50.54 | 50.71 | 50.71 | 3,450 |
15 feb 2024 | 50.51 | 50.54 | 50.41 | 50.46 | 50.46 | 30,775 |
14 feb 2024 | 50.03 | 50.17 | 50.03 | 50.13 | 50.13 | 9,128 |
13 feb 2024 | 50.60 | 50.60 | 49.87 | 50.07 | 50.07 | 3,839 |
12 feb 2024 | 50.65 | 50.65 | 50.65 | 50.81 | 50.81 | 6,412 |
*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. |