Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 10,292,200 |
20 jun 2024 | 39.00 | 41.00 | 36.00 | 36.00 | 36.00 | 9,110,400 |
19 jun 2024 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | 9,192,700 |
14 jun 2024 | 42.00 | 46.00 | 41.00 | 41.00 | 41.00 | 32,040,300 |
13 jun 2024 | 41.00 | 42.00 | 38.00 | 42.00 | 42.00 | 12,708,500 |
12 jun 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 8,715,200 |
11 jun 2024 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | 9,736,100 |
10 jun 2024 | 44.00 | 46.00 | 40.00 | 42.00 | 42.00 | 9,557,500 |
10 jun 2024 | 0.5 Dividendo | |||||
07 jun 2024 | 42.00 | 44.00 | 40.00 | 44.00 | 43.50 | 21,824,300 |
06 jun 2024 | 38.00 | 40.00 | 38.00 | 40.00 | 39.55 | 14,541,000 |
05 jun 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 36.58 | 14,833,900 |
04 jun 2024 | 34.00 | 35.00 | 32.00 | 34.00 | 33.61 | 18,389,300 |
03 jun 2024 | 30.00 | 33.00 | 29.00 | 33.00 | 32.63 | 15,817,900 |
31 may 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 29.66 | 196,600 |
30 may 2024 | 29.00 | 31.00 | 29.00 | 30.00 | 29.66 | 6,030,400 |
29 may 2024 | 29.00 | 30.00 | 28.00 | 30.00 | 29.66 | 588,300 |
28 may 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 28.67 | 352,300 |
27 may 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 28.67 | 789,800 |
22 may 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 28.67 | 992,300 |
21 may 2024 | 27.00 | 29.00 | 27.00 | 28.00 | 27.68 | 76,900 |
20 may 2024 | 29.00 | 29.00 | 27.00 | 29.00 | 28.67 | 447,200 |
17 may 2024 | 29.00 | 29.00 | 27.00 | 29.00 | 28.67 | 428,800 |
16 may 2024 | 30.00 | 30.00 | 27.00 | 29.00 | 28.67 | 1,071,400 |
15 may 2024 | 30.00 | 32.00 | 30.00 | 30.00 | 29.66 | 1,522,800 |
14 may 2024 | 36.00 | 37.00 | 33.00 | 33.00 | 32.63 | 21,209,900 |
13 may 2024 | 38.00 | 39.00 | 36.00 | 36.00 | 35.59 | 9,413,600 |
08 may 2024 | 45.00 | 46.00 | 40.00 | 40.00 | 39.55 | 51,469,700 |
07 may 2024 | 46.00 | 47.00 | 44.00 | 44.00 | 43.50 | 1,932,600 |
06 may 2024 | 48.00 | 49.00 | 45.00 | 47.00 | 46.47 | 1,144,100 |
03 may 2024 | 50.00 | 50.00 | 48.00 | 48.00 | 47.45 | 7,142,100 |
02 may 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 50.42 | 12,605,400 |
30 abr 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.40 | 42,862,500 |
29 abr 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.40 | 19,062,300 |
26 abr 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 52.40 | 23,969,600 |
25 abr 2024 | 54.00 | 55.00 | 52.00 | 54.00 | 53.39 | 43,465,300 |
24 abr 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 54.38 | 22,217,600 |
23 abr 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 55.36 | 26,693,500 |
22 abr 2024 | 56.00 | 57.00 | 53.00 | 56.00 | 55.36 | 42,920,900 |
19 abr 2024 | 55.00 | 56.00 | 52.00 | 56.00 | 55.36 | 29,605,600 |
18 abr 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 55.36 | 27,029,300 |
17 abr 2024 | 55.00 | 56.00 | 52.00 | 55.00 | 54.38 | 45,183,700 |
16 abr 2024 | 53.00 | 55.00 | 51.00 | 55.00 | 54.38 | 35,212,600 |
05 abr 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.40 | 17,907,600 |
04 abr 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 52.40 | 14,391,700 |
03 abr 2024 | 56.00 | 56.00 | 50.00 | 52.00 | 51.41 | 20,888,500 |
02 abr 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 51.41 | 23,808,800 |
01 abr 2024 | 55.00 | 55.00 | 51.00 | 52.00 | 51.41 | 6,429,800 |
28 mar 2024 | 56.00 | 56.00 | 51.00 | 55.00 | 54.38 | 57,136,800 |
27 mar 2024 | 61.00 | 62.00 | 55.00 | 56.00 | 55.36 | 41,227,000 |
26 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | - |
25 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.24 | - |
22 mar 2024 | 69.00 | 70.00 | 65.00 | 67.00 | 66.24 | 102,438,200 |
21 mar 2024 | 67.00 | 72.00 | 65.00 | 69.00 | 68.22 | 139,455,500 |
20 mar 2024 | 66.00 | 68.00 | 64.00 | 67.00 | 66.24 | 76,221,500 |
19 mar 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 65.25 | 60,093,400 |
18 mar 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 65.25 | 54,868,200 |
15 mar 2024 | 68.00 | 69.00 | 63.00 | 65.00 | 64.26 | 86,442,600 |
14 mar 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 67.23 | 44,235,000 |
13 mar 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 65.25 | 40,051,600 |
08 mar 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 65.25 | 36,320,900 |
07 mar 2024 | 66.00 | 68.00 | 64.00 | 66.00 | 65.25 | 45,336,400 |
06 mar 2024 | 67.00 | 69.00 | 64.00 | 66.00 | 65.25 | 73,723,700 |
05 mar 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 66.24 | 67,326,700 |
04 mar 2024 | 66.00 | 68.00 | 63.00 | 68.00 | 67.23 | 76,177,900 |
01 mar 2024 | 64.00 | 68.00 | 64.00 | 66.00 | 65.25 | 62,649,700 |
29 feb 2024 | 66.00 | 67.00 | 63.00 | 64.00 | 63.27 | 31,523,700 |
28 feb 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 65.25 | 47,869,000 |
27 feb 2024 | 65.00 | 66.00 | 59.00 | 65.00 | 64.26 | 69,922,600 |
26 feb 2024 | 65.00 | 67.00 | 63.00 | 66.00 | 65.25 | 55,673,000 |
23 feb 2024 | 63.00 | 66.00 | 62.00 | 65.00 | 64.26 | 66,476,000 |
22 feb 2024 | 60.00 | 64.00 | 60.00 | 63.00 | 62.28 | 65,987,600 |
21 feb 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 59.32 | 41,505,800 |
20 feb 2024 | 60.00 | 62.00 | 59.00 | 61.00 | 60.31 | 39,963,100 |
19 feb 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 59.32 | 40,223,000 |
16 feb 2024 | 60.00 | 62.00 | 58.00 | 61.00 | 60.31 | 60,173,200 |
15 feb 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 59.32 | 50,192,000 |
13 feb 2024 | 59.00 | 59.00 | 56.00 | 58.00 | 57.34 | 37,827,100 |
12 feb 2024 | 57.00 | 59.00 | 55.00 | 59.00 | 58.33 | 47,170,800 |
07 feb 2024 | 55.00 | 59.00 | 54.00 | 57.00 | 56.35 | 42,543,700 |
06 feb 2024 | 58.00 | 59.00 | 54.00 | 55.00 | 54.38 | 30,508,500 |
05 feb 2024 | 56.00 | 59.00 | 55.00 | 58.00 | 57.34 | 41,671,300 |
02 feb 2024 | 57.00 | 59.00 | 55.00 | 57.00 | 56.35 | 34,239,200 |
01 feb 2024 | 57.00 | 60.00 | 56.00 | 57.00 | 56.35 | 48,205,100 |
31 ene 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 56.35 | 37,635,300 |
30 ene 2024 | 58.00 | 59.00 | 55.00 | 57.00 | 56.35 | 40,235,500 |
29 ene 2024 | 52.00 | 58.00 | 52.00 | 58.00 | 57.34 | 57,442,600 |
26 ene 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 52.40 | 18,790,800 |
25 ene 2024 | 52.00 | 55.00 | 51.00 | 54.00 | 53.39 | 49,864,700 |
24 ene 2024 | 50.00 | 53.00 | 49.00 | 52.00 | 51.41 | 33,060,900 |
23 ene 2024 | 48.00 | 52.00 | 46.00 | 50.00 | 49.43 | 32,881,600 |
22 ene 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 47.45 | 17,523,500 |
19 ene 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 48.44 | 10,276,700 |
18 ene 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 48.44 | 718,900 |
17 ene 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 47.45 | 395,200 |
16 ene 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 46.47 | 82,900 |
15 ene 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | - |
12 ene 2024 | 46.00 | 47.00 | 45.00 | 47.00 | 46.47 | 358,100 |
11 ene 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 46.47 | 530,700 |
10 ene 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 46.47 | 508,600 |
*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. |