Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 50.06 | 50.12 | 50.05 | 50.11 | 50.11 | 207,900 |
24 jun 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 50.09 | 402,600 |
21 jun 2024 | 50.10 | 50.11 | 50.05 | 50.09 | 50.09 | 803,600 |
20 jun 2024 | 50.01 | 50.09 | 49.99 | 50.08 | 50.08 | 565,100 |
18 jun 2024 | 50.07 | 50.14 | 50.07 | 50.11 | 50.11 | 214,300 |
17 jun 2024 | 49.97 | 50.03 | 49.97 | 50.01 | 50.01 | 185,700 |
14 jun 2024 | 50.05 | 50.13 | 50.05 | 50.10 | 50.10 | 384,400 |
13 jun 2024 | 49.87 | 49.99 | 49.84 | 49.99 | 49.99 | 230,500 |
12 jun 2024 | 49.88 | 49.94 | 48.70 | 49.84 | 49.84 | 241,800 |
11 jun 2024 | 49.62 | 49.73 | 49.60 | 49.71 | 49.71 | 299,100 |
10 jun 2024 | 49.61 | 49.63 | 49.58 | 49.61 | 49.61 | 268,600 |
07 jun 2024 | 49.77 | 49.77 | 49.71 | 49.73 | 49.73 | 874,200 |
06 jun 2024 | 49.86 | 49.96 | 49.85 | 49.93 | 49.93 | 262,800 |
05 jun 2024 | 49.91 | 49.99 | 49.85 | 49.98 | 49.98 | 546,900 |
04 jun 2024 | 49.84 | 49.88 | 49.81 | 49.86 | 49.86 | 242,100 |
03 jun 2024 | 49.63 | 49.78 | 49.62 | 49.77 | 49.77 | 476,200 |
31 may 2024 | 49.54 | 49.61 | 49.50 | 49.60 | 49.60 | 652,700 |
30 may 2024 | 49.47 | 49.50 | 49.44 | 49.49 | 49.49 | 214,100 |
29 may 2024 | 49.49 | 49.49 | 49.34 | 49.41 | 49.41 | 235,100 |
28 may 2024 | 49.72 | 49.74 | 49.54 | 49.58 | 49.58 | 292,800 |
24 may 2024 | 49.61 | 49.66 | 49.58 | 49.66 | 49.66 | 167,300 |
23 may 2024 | 49.71 | 49.71 | 49.58 | 49.63 | 49.63 | 222,600 |
22 may 2024 | 49.66 | 49.72 | 49.66 | 49.70 | 49.70 | 330,400 |
21 may 2024 | 49.80 | 49.82 | 49.78 | 49.79 | 49.79 | 232,600 |
20 may 2024 | 49.73 | 49.76 | 49.72 | 49.76 | 49.76 | 244,400 |
17 may 2024 | 49.79 | 49.81 | 49.76 | 49.78 | 49.78 | 160,600 |
16 may 2024 | 49.93 | 49.93 | 49.83 | 49.86 | 49.86 | 362,300 |
15 may 2024 | 49.86 | 49.98 | 49.85 | 49.98 | 49.98 | 334,400 |
14 may 2024 | 49.67 | 49.69 | 49.63 | 49.68 | 49.68 | 264,700 |
13 may 2024 | 49.75 | 49.75 | 49.69 | 49.71 | 49.71 | 176,200 |
10 may 2024 | 49.69 | 49.73 | 49.65 | 49.67 | 49.67 | 385,100 |
09 may 2024 | 49.71 | 49.81 | 49.71 | 49.80 | 49.80 | 314,600 |
08 may 2024 | 49.81 | 49.85 | 49.79 | 49.84 | 49.84 | 295,100 |
07 may 2024 | 49.85 | 49.90 | 49.83 | 49.86 | 49.86 | 1,061,600 |
06 may 2024 | 49.70 | 49.76 | 49.67 | 49.71 | 49.71 | 233,700 |
03 may 2024 | 49.69 | 49.74 | 49.60 | 49.69 | 49.69 | 436,600 |
02 may 2024 | 49.45 | 49.59 | 49.43 | 49.57 | 49.57 | 523,100 |
01 may 2024 | 49.58 | 49.69 | 49.49 | 49.53 | 49.53 | 1,019,800 |
30 abr 2024 | 49.46 | 49.52 | 49.43 | 49.44 | 49.44 | 1,652,900 |
29 abr 2024 | 49.43 | 49.49 | 49.42 | 49.47 | 49.47 | 434,400 |
26 abr 2024 | 49.35 | 49.45 | 49.35 | 49.42 | 49.42 | 298,100 |
25 abr 2024 | 49.26 | 49.30 | 49.24 | 49.28 | 49.28 | 328,400 |
24 abr 2024 | 49.39 | 49.39 | 49.31 | 49.35 | 49.35 | 329,300 |
23 abr 2024 | 49.54 | 49.60 | 49.49 | 49.54 | 49.54 | 211,700 |
22 abr 2024 | 49.52 | 49.59 | 49.50 | 49.59 | 49.59 | 277,400 |
19 abr 2024 | 49.52 | 49.52 | 49.45 | 49.51 | 49.51 | 283,700 |
18 abr 2024 | 49.53 | 49.55 | 49.44 | 49.48 | 49.48 | 289,900 |
17 abr 2024 | 49.50 | 49.55 | 49.45 | 49.55 | 49.55 | 296,200 |
16 abr 2024 | 49.43 | 49.46 | 49.38 | 49.43 | 49.43 | 261,300 |
15 abr 2024 | 49.60 | 49.60 | 49.51 | 49.54 | 49.54 | 315,400 |
12 abr 2024 | 49.76 | 49.80 | 49.71 | 49.73 | 49.73 | 278,500 |
11 abr 2024 | 49.60 | 49.61 | 49.47 | 49.56 | 49.56 | 359,600 |
10 abr 2024 | 49.62 | 49.66 | 49.54 | 49.54 | 49.54 | 286,200 |
09 abr 2024 | 49.77 | 49.84 | 49.77 | 49.81 | 49.81 | 266,800 |
08 abr 2024 | 49.66 | 49.72 | 49.66 | 49.66 | 49.66 | 283,400 |
05 abr 2024 | 49.76 | 49.85 | 49.72 | 49.74 | 49.74 | 289,100 |
04 abr 2024 | 49.87 | 49.95 | 49.83 | 49.92 | 49.92 | 438,300 |
03 abr 2024 | 49.68 | 49.81 | 49.64 | 49.78 | 49.78 | 333,600 |
02 abr 2024 | 49.73 | 49.77 | 49.67 | 49.76 | 49.76 | 432,500 |
01 abr 2024 | 49.90 | 49.90 | 49.74 | 49.78 | 49.78 | 649,800 |
28 mar 2024 | 49.95 | 49.99 | 49.90 | 49.95 | 49.95 | 177,400 |
27 mar 2024 | 49.92 | 50.01 | 49.92 | 49.97 | 49.97 | 218,400 |
26 mar 2024 | 49.78 | 49.81 | 49.75 | 49.79 | 49.79 | 240,500 |
25 mar 2024 | 49.77 | 49.80 | 49.75 | 49.78 | 49.78 | 254,400 |
22 mar 2024 | 49.87 | 49.90 | 49.85 | 49.88 | 49.88 | 339,800 |
21 mar 2024 | 49.72 | 49.74 | 49.67 | 49.72 | 49.72 | 699,300 |
20 mar 2024 | 49.65 | 49.71 | 49.60 | 49.70 | 49.70 | 285,800 |
19 mar 2024 | 49.64 | 49.66 | 49.61 | 49.64 | 49.64 | 288,400 |
18 mar 2024 | 49.58 | 49.61 | 49.56 | 49.56 | 49.56 | 239,300 |
15 mar 2024 | 49.57 | 49.61 | 49.56 | 49.57 | 49.57 | 243,100 |
14 mar 2024 | 49.69 | 49.69 | 49.54 | 49.54 | 49.54 | 213,000 |
13 mar 2024 | 49.74 | 49.80 | 49.72 | 49.72 | 49.72 | 291,600 |
12 mar 2024 | 49.79 | 49.83 | 49.75 | 49.81 | 49.81 | 287,300 |
11 mar 2024 | 49.86 | 49.87 | 49.78 | 49.83 | 49.83 | 350,800 |
08 mar 2024 | 49.90 | 49.95 | 49.86 | 49.87 | 49.87 | 408,900 |
07 mar 2024 | 49.86 | 49.91 | 49.81 | 49.84 | 49.84 | 247,900 |
06 mar 2024 | 49.76 | 49.85 | 49.73 | 49.80 | 49.80 | 371,000 |
05 mar 2024 | 49.76 | 49.86 | 49.76 | 49.77 | 49.77 | 333,700 |
04 mar 2024 | 49.60 | 49.67 | 49.57 | 49.66 | 49.66 | 727,900 |
01 mar 2024 | 49.45 | 49.66 | 49.45 | 49.62 | 49.62 | 546,800 |
29 feb 2024 | 49.45 | 49.57 | 49.45 | 49.52 | 49.52 | 321,500 |
28 feb 2024 | 49.40 | 49.48 | 49.36 | 49.43 | 49.43 | 716,800 |
27 feb 2024 | 49.34 | 49.42 | 49.33 | 49.35 | 49.35 | 290,700 |
26 feb 2024 | 49.45 | 49.45 | 49.34 | 49.41 | 49.41 | 484,700 |
23 feb 2024 | 49.37 | 49.51 | 49.37 | 49.47 | 49.47 | 262,000 |
22 feb 2024 | 49.37 | 49.46 | 49.32 | 49.36 | 49.36 | 444,600 |
21 feb 2024 | 49.41 | 49.47 | 49.22 | 49.28 | 49.28 | 479,900 |
20 feb 2024 | 49.43 | 49.49 | 49.38 | 49.38 | 49.38 | 347,400 |
16 feb 2024 | 49.32 | 49.40 | 49.29 | 49.33 | 49.33 | 519,000 |
15 feb 2024 | 49.49 | 49.53 | 49.32 | 49.44 | 49.44 | 629,400 |
14 feb 2024 | 49.24 | 49.50 | 49.24 | 49.48 | 49.48 | 515,000 |
13 feb 2024 | 49.24 | 49.28 | 49.15 | 49.18 | 49.18 | 551,100 |
12 feb 2024 | 49.34 | 49.38 | 49.32 | 49.36 | 49.36 | 278,400 |
09 feb 2024 | 49.25 | 49.32 | 49.24 | 49.32 | 49.32 | 303,200 |
08 feb 2024 | 49.35 | 49.35 | 49.26 | 49.32 | 49.32 | 262,200 |
07 feb 2024 | 49.42 | 49.47 | 49.34 | 49.37 | 49.37 | 470,000 |
06 feb 2024 | 49.37 | 49.53 | 49.35 | 49.49 | 49.49 | 490,000 |
05 feb 2024 | 49.47 | 49.47 | 49.38 | 49.45 | 49.45 | 608,500 |
02 feb 2024 | 49.65 | 49.67 | 49.54 | 49.62 | 49.62 | 330,300 |
01 feb 2024 | 49.77 | 49.91 | 49.75 | 49.83 | 49.83 | 514,500 |
*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. |