Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 58.04 | 58.04 | 57.68 | 57.68 | 57.68 | 2,916 |
05 jul 2024 | 58.14 | 58.18 | 57.60 | 58.18 | 58.18 | 8,200 |
03 jul 2024 | 56.80 | 57.23 | 56.80 | 57.23 | 57.23 | 1,700 |
02 jul 2024 | 56.06 | 56.29 | 56.06 | 56.15 | 56.15 | 1,500 |
01 jul 2024 | 56.45 | 56.45 | 55.99 | 56.39 | 56.39 | 1,700 |
28 jun 2024 | 55.89 | 56.00 | 55.70 | 55.91 | 55.91 | 7,500 |
27 jun 2024 | 56.10 | 56.11 | 56.10 | 56.11 | 56.11 | 700 |
26 jun 2024 | 55.76 | 56.02 | 55.76 | 55.88 | 55.88 | 4,000 |
25 jun 2024 | 56.39 | 56.48 | 56.39 | 56.41 | 56.41 | 1,300 |
24 jun 2024 | 57.02 | 57.31 | 56.95 | 57.24 | 57.24 | 5,800 |
21 jun 2024 | 56.36 | 56.56 | 56.16 | 56.23 | 56.23 | 24,100 |
20 jun 2024 | 56.80 | 57.02 | 56.80 | 57.02 | 57.02 | 14,600 |
18 jun 2024 | 56.52 | 56.87 | 56.52 | 56.87 | 56.87 | 1,700 |
17 jun 2024 | 56.09 | 56.56 | 55.93 | 56.56 | 56.56 | 4,100 |
14 jun 2024 | 55.86 | 56.05 | 55.58 | 55.91 | 55.91 | 6,700 |
13 jun 2024 | 57.07 | 57.07 | 56.62 | 57.03 | 57.03 | 2,800 |
12 jun 2024 | 58.36 | 58.45 | 58.07 | 58.07 | 58.07 | 4,400 |
11 jun 2024 | 56.97 | 57.27 | 56.97 | 57.27 | 57.27 | 3,800 |
11 jun 2024 | 1.194 Dividendo | |||||
10 jun 2024 | 58.72 | 59.16 | 58.72 | 59.13 | 57.94 | 8,800 |
07 jun 2024 | 59.33 | 59.36 | 58.99 | 58.99 | 57.80 | 1,600 |
06 jun 2024 | 60.00 | 60.33 | 59.92 | 60.13 | 58.92 | 4,300 |
05 jun 2024 | 59.88 | 60.02 | 59.73 | 59.95 | 58.74 | 14,200 |
04 jun 2024 | 59.97 | 59.98 | 59.64 | 59.78 | 58.57 | 17,500 |
03 jun 2024 | 60.41 | 60.66 | 60.08 | 60.28 | 59.06 | 16,400 |
31 may 2024 | 59.89 | 60.24 | 59.66 | 60.14 | 58.93 | 5,800 |
30 may 2024 | 59.35 | 59.75 | 59.34 | 59.62 | 58.42 | 19,500 |
29 may 2024 | 59.06 | 59.21 | 58.56 | 58.63 | 57.45 | 26,700 |
28 may 2024 | 60.15 | 60.31 | 59.70 | 59.98 | 58.77 | 10,100 |
24 may 2024 | 59.69 | 59.69 | 59.57 | 59.65 | 58.45 | 1,100 |
23 may 2024 | 59.22 | 59.22 | 58.74 | 58.92 | 57.73 | 4,200 |
22 may 2024 | 59.52 | 59.52 | 59.01 | 59.22 | 58.02 | 6,500 |
21 may 2024 | 59.59 | 59.71 | 59.57 | 59.57 | 58.37 | 2,300 |
20 may 2024 | 59.81 | 59.82 | 59.52 | 59.82 | 58.61 | 2,900 |
17 may 2024 | 59.33 | 59.66 | 59.27 | 59.60 | 58.40 | 2,900 |
16 may 2024 | 59.51 | 59.60 | 59.32 | 59.54 | 58.34 | 2,600 |
15 may 2024 | 59.20 | 59.52 | 59.15 | 59.47 | 58.27 | 3,200 |
14 may 2024 | 58.63 | 58.92 | 58.51 | 58.92 | 57.73 | 4,900 |
13 may 2024 | 58.18 | 58.18 | 57.98 | 58.02 | 56.85 | 1,100 |
10 may 2024 | 58.10 | 58.19 | 57.89 | 58.19 | 57.01 | 8,200 |
09 may 2024 | 57.81 | 57.90 | 57.68 | 57.85 | 56.68 | 2,100 |
08 may 2024 | 57.31 | 57.58 | 57.13 | 57.58 | 56.42 | 5,800 |
07 may 2024 | 57.36 | 57.54 | 57.23 | 57.23 | 56.07 | 800 |
06 may 2024 | 56.88 | 57.19 | 56.88 | 57.19 | 56.04 | 2,600 |
03 may 2024 | 56.56 | 56.77 | 56.46 | 56.59 | 55.45 | 321,500 |
02 may 2024 | 55.77 | 56.22 | 55.63 | 56.22 | 55.08 | 1,500 |
01 may 2024 | 55.17 | 55.39 | 55.15 | 55.39 | 54.27 | 1,300 |
30 abr 2024 | 55.90 | 55.90 | 55.33 | 55.33 | 54.21 | 1,800 |
29 abr 2024 | 56.13 | 56.25 | 56.04 | 56.13 | 55.00 | 2,200 |
26 abr 2024 | 55.31 | 55.56 | 55.28 | 55.36 | 54.24 | 2,400 |
25 abr 2024 | 54.54 | 55.02 | 54.54 | 55.02 | 53.91 | 4,800 |
24 abr 2024 | 55.34 | 55.34 | 54.90 | 55.05 | 53.94 | 59,700 |
23 abr 2024 | 55.32 | 55.61 | 55.32 | 55.56 | 54.44 | 2,900 |
22 abr 2024 | 54.49 | 54.75 | 54.42 | 54.69 | 53.59 | 2,800 |
19 abr 2024 | 54.34 | 54.34 | 54.07 | 54.08 | 52.99 | 2,500 |
18 abr 2024 | 54.20 | 54.39 | 54.20 | 54.24 | 53.14 | 5,100 |
17 abr 2024 | 54.20 | 54.38 | 54.19 | 54.38 | 53.28 | 1,000 |
16 abr 2024 | 54.20 | 54.24 | 53.93 | 54.16 | 53.07 | 3,500 |
15 abr 2024 | 55.53 | 55.53 | 54.52 | 54.52 | 53.42 | 4,800 |
12 abr 2024 | 55.21 | 55.21 | 54.94 | 54.94 | 53.83 | 1,100 |
11 abr 2024 | 55.88 | 56.24 | 55.69 | 56.24 | 55.10 | 1,200 |
10 abr 2024 | 55.97 | 56.16 | 55.81 | 56.03 | 54.90 | 2,500 |
09 abr 2024 | 57.10 | 57.10 | 56.49 | 56.89 | 55.74 | 1,700 |
08 abr 2024 | 56.98 | 56.98 | 56.83 | 56.83 | 55.68 | 800 |
05 abr 2024 | 56.44 | 56.51 | 56.36 | 56.49 | 55.35 | 2,500 |
04 abr 2024 | 56.87 | 57.01 | 56.13 | 56.14 | 55.01 | 4,700 |
03 abr 2024 | 56.03 | 56.75 | 56.03 | 56.68 | 55.54 | 18,600 |
02 abr 2024 | 56.06 | 56.23 | 55.87 | 56.04 | 54.91 | 5,800 |
01 abr 2024 | 56.78 | 57.04 | 56.39 | 56.39 | 55.25 | 5,400 |
28 mar 2024 | 56.82 | 56.82 | 56.64 | 56.64 | 55.50 | 6,500 |
27 mar 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 55.60 | 5,200 |
26 mar 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 55.08 | 7,400 |
25 mar 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 54.98 | 1,900 |
22 mar 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 54.83 | 2,500 |
21 mar 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 55.18 | 4,800 |
20 mar 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 55.20 | 2,600 |
19 mar 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 54.55 | 2,000 |
18 mar 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 54.41 | 3,900 |
15 mar 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 54.65 | 2,800 |
14 mar 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 54.65 | 4,100 |
13 mar 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 55.01 | 2,000 |
12 mar 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 54.96 | 4,900 |
11 mar 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 54.61 | 3,800 |
08 mar 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 54.69 | 17,100 |
07 mar 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 54.86 | 4,200 |
06 mar 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 54.17 | 2,400 |
05 mar 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 53.52 | 2,300 |
04 mar 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 53.67 | 10,500 |
01 mar 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 54.09 | 6,400 |
29 feb 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 53.31 | 7,800 |
28 feb 2024 | 54.29 | 54.64 | 54.23 | 54.42 | 53.32 | 5,200 |
27 feb 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 53.70 | 3,600 |
26 feb 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 53.62 | 6,000 |
23 feb 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 53.53 | 5,200 |
22 feb 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 53.76 | 2,400 |
21 feb 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 53.21 | 7,000 |
20 feb 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 53.12 | 6,000 |
16 feb 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 53.28 | 2,800 |
15 feb 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 53.38 | 5,000 |
14 feb 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 52.80 | 2,300 |
*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. |