Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 53.87 | 53.87 | 53.65 | 53.66 | 53.66 | 35,600 |
27 jun 2024 | 53.89 | 53.96 | 53.83 | 53.86 | 53.86 | 236,000 |
26 jun 2024 | 53.20 | 53.29 | 53.13 | 53.20 | 53.20 | 38,800 |
25 jun 2024 | 52.99 | 53.14 | 52.99 | 53.07 | 53.07 | 124,000 |
24 jun 2024 | 52.67 | 52.99 | 52.67 | 52.78 | 52.78 | 170,900 |
21 jun 2024 | 52.64 | 52.74 | 52.51 | 52.52 | 52.52 | 43,000 |
20 jun 2024 | 52.86 | 52.87 | 52.67 | 52.81 | 52.81 | 101,700 |
18 jun 2024 | 52.90 | 53.09 | 52.90 | 53.03 | 53.03 | 50,300 |
17 jun 2024 | 52.77 | 52.95 | 52.62 | 52.86 | 52.86 | 425,000 |
14 jun 2024 | 52.35 | 52.70 | 52.35 | 52.69 | 52.69 | 42,300 |
13 jun 2024 | 52.50 | 52.54 | 52.22 | 52.30 | 52.30 | 36,400 |
12 jun 2024 | 52.44 | 52.63 | 52.42 | 52.50 | 52.50 | 91,200 |
11 jun 2024 | 52.14 | 52.18 | 51.95 | 52.18 | 52.18 | 57,600 |
11 jun 2024 | 0.042 Dividendo | |||||
10 jun 2024 | 52.20 | 52.27 | 52.10 | 52.10 | 52.06 | 87,000 |
07 jun 2024 | 52.15 | 52.40 | 52.03 | 52.10 | 52.06 | 57,700 |
06 jun 2024 | 51.46 | 51.50 | 51.30 | 51.50 | 51.46 | 95,800 |
05 jun 2024 | 51.06 | 51.30 | 50.85 | 51.29 | 51.25 | 180,100 |
04 jun 2024 | 49.40 | 49.89 | 49.27 | 49.89 | 49.85 | 616,000 |
03 jun 2024 | 52.76 | 52.86 | 52.58 | 52.83 | 52.79 | 241,000 |
31 may 2024 | 51.18 | 51.25 | 50.80 | 51.11 | 51.07 | 45,100 |
30 may 2024 | 51.05 | 51.12 | 50.92 | 51.04 | 51.00 | 47,800 |
29 may 2024 | 51.22 | 51.26 | 51.10 | 51.24 | 51.20 | 70,300 |
28 may 2024 | 51.74 | 51.76 | 51.38 | 51.47 | 51.43 | 96,000 |
24 may 2024 | 51.92 | 51.99 | 51.80 | 51.80 | 51.76 | 98,700 |
23 may 2024 | 51.87 | 51.89 | 51.54 | 51.57 | 51.53 | 68,600 |
22 may 2024 | 51.04 | 51.07 | 50.87 | 50.94 | 50.90 | 64,700 |
21 may 2024 | 50.82 | 50.98 | 50.77 | 50.81 | 50.77 | 93,800 |
20 may 2024 | 50.88 | 50.96 | 50.76 | 50.82 | 50.78 | 75,300 |
17 may 2024 | 50.66 | 50.83 | 50.62 | 50.74 | 50.70 | 33,100 |
16 may 2024 | 50.43 | 50.49 | 50.33 | 50.46 | 50.42 | 94,200 |
15 may 2024 | 50.11 | 50.24 | 50.05 | 50.17 | 50.13 | 73,800 |
14 may 2024 | 50.09 | 50.19 | 50.01 | 50.12 | 50.08 | 99,300 |
13 may 2024 | 49.80 | 49.99 | 49.76 | 49.84 | 49.80 | 41,000 |
10 may 2024 | 49.69 | 49.83 | 49.48 | 49.55 | 49.51 | 62,700 |
09 may 2024 | 49.59 | 49.72 | 49.50 | 49.69 | 49.65 | 80,100 |
08 may 2024 | 50.10 | 50.18 | 50.01 | 50.09 | 50.05 | 119,700 |
07 may 2024 | 50.14 | 50.34 | 50.08 | 50.20 | 50.16 | 34,900 |
06 may 2024 | 50.71 | 50.71 | 50.46 | 50.55 | 50.51 | 39,000 |
03 may 2024 | 50.68 | 50.86 | 50.59 | 50.85 | 50.81 | 56,800 |
02 may 2024 | 50.82 | 51.19 | 50.81 | 51.15 | 51.11 | 134,300 |
01 may 2024 | 50.63 | 50.80 | 50.52 | 50.68 | 50.64 | 27,600 |
30 abr 2024 | 50.56 | 50.70 | 50.50 | 50.58 | 50.54 | 49,200 |
29 abr 2024 | 50.70 | 50.90 | 50.70 | 50.85 | 50.81 | 52,100 |
26 abr 2024 | 50.50 | 50.59 | 50.45 | 50.59 | 50.55 | 40,500 |
25 abr 2024 | 50.49 | 50.77 | 50.36 | 50.77 | 50.73 | 51,700 |
24 abr 2024 | 50.33 | 50.40 | 50.23 | 50.39 | 50.35 | 31,500 |
23 abr 2024 | 50.40 | 50.48 | 50.23 | 50.47 | 50.43 | 34,000 |
22 abr 2024 | 50.11 | 50.44 | 50.09 | 50.44 | 50.40 | 73,000 |
19 abr 2024 | 49.78 | 49.94 | 49.78 | 49.89 | 49.85 | 29,300 |
18 abr 2024 | 49.36 | 49.54 | 49.26 | 49.44 | 49.40 | 99,700 |
17 abr 2024 | 49.74 | 49.74 | 49.48 | 49.50 | 49.46 | 62,600 |
16 abr 2024 | 49.78 | 49.81 | 49.60 | 49.66 | 49.62 | 55,100 |
15 abr 2024 | 50.08 | 50.28 | 49.74 | 49.75 | 49.71 | 55,400 |
12 abr 2024 | 50.24 | 50.47 | 50.07 | 50.08 | 50.04 | 43,900 |
11 abr 2024 | 50.61 | 50.86 | 50.52 | 50.80 | 50.76 | 48,700 |
10 abr 2024 | 50.67 | 50.86 | 50.57 | 50.86 | 50.82 | 36,600 |
09 abr 2024 | 51.15 | 51.17 | 50.91 | 51.10 | 51.06 | 128,100 |
08 abr 2024 | 50.87 | 51.21 | 50.87 | 51.19 | 51.15 | 55,000 |
05 abr 2024 | 50.61 | 50.77 | 50.46 | 50.75 | 50.71 | 25,400 |
04 abr 2024 | 50.55 | 50.81 | 50.37 | 50.43 | 50.39 | 42,700 |
03 abr 2024 | 50.24 | 50.46 | 50.23 | 50.27 | 50.23 | 144,400 |
02 abr 2024 | 50.46 | 50.46 | 50.19 | 50.23 | 50.19 | 183,700 |
01 abr 2024 | 50.68 | 50.69 | 50.35 | 50.35 | 50.31 | 55,300 |
28 mar 2024 | 50.42 | 50.60 | 50.32 | 50.44 | 50.40 | 130,200 |
27 mar 2024 | 49.95 | 50.14 | 49.95 | 50.13 | 50.09 | 118,400 |
26 mar 2024 | 49.86 | 49.91 | 49.65 | 49.65 | 49.61 | 107,200 |
25 mar 2024 | 49.75 | 49.85 | 49.72 | 49.82 | 49.78 | 33,500 |
22 mar 2024 | 49.87 | 49.88 | 49.73 | 49.76 | 49.72 | 25,800 |
21 mar 2024 | 50.02 | 50.02 | 49.80 | 49.86 | 49.82 | 104,900 |
20 mar 2024 | 49.64 | 49.96 | 49.56 | 49.93 | 49.89 | 65,500 |
19 mar 2024 | 49.69 | 49.69 | 49.42 | 49.55 | 49.51 | 132,800 |
18 mar 2024 | 50.19 | 50.19 | 50.06 | 50.14 | 50.10 | 35,100 |
15 mar 2024 | 50.26 | 50.27 | 49.83 | 49.88 | 49.84 | 166,000 |
14 mar 2024 | 50.24 | 50.35 | 50.03 | 50.03 | 49.99 | 97,800 |
13 mar 2024 | 50.26 | 50.26 | 49.92 | 50.06 | 50.02 | 126,200 |
12 mar 2024 | 50.88 | 50.94 | 50.72 | 50.93 | 50.89 | 71,900 |
11 mar 2024 | 50.95 | 50.95 | 50.78 | 50.81 | 50.77 | 81,900 |
08 mar 2024 | 51.46 | 51.53 | 51.32 | 51.35 | 51.31 | 224,200 |
07 mar 2024 | 51.33 | 51.38 | 51.18 | 51.35 | 51.31 | 64,300 |
06 mar 2024 | 51.19 | 51.26 | 51.11 | 51.19 | 51.15 | 65,400 |
05 mar 2024 | 50.89 | 50.98 | 50.68 | 50.69 | 50.65 | 69,900 |
04 mar 2024 | 50.80 | 50.93 | 50.80 | 50.90 | 50.86 | 122,100 |
01 mar 2024 | 50.85 | 51.04 | 50.85 | 50.97 | 50.93 | 145,900 |
29 feb 2024 | 50.15 | 50.15 | 50.02 | 50.04 | 50.00 | 111,200 |
28 feb 2024 | 50.18 | 50.18 | 49.88 | 50.11 | 50.07 | 107,600 |
27 feb 2024 | 50.62 | 50.62 | 50.43 | 50.51 | 50.47 | 70,200 |
26 feb 2024 | 50.42 | 50.54 | 50.38 | 50.43 | 50.39 | 64,900 |
23 feb 2024 | 50.67 | 50.73 | 50.58 | 50.69 | 50.65 | 81,300 |
22 feb 2024 | 50.64 | 50.72 | 50.52 | 50.70 | 50.66 | 53,700 |
21 feb 2024 | 50.51 | 50.51 | 50.17 | 50.25 | 50.21 | 89,900 |
20 feb 2024 | 50.82 | 50.82 | 50.59 | 50.69 | 50.65 | 85,300 |
16 feb 2024 | 50.15 | 50.27 | 50.15 | 50.21 | 50.17 | 40,400 |
15 feb 2024 | 50.00 | 50.17 | 49.95 | 50.10 | 50.06 | 27,800 |
14 feb 2024 | 49.80 | 49.94 | 49.79 | 49.90 | 49.86 | 65,100 |
13 feb 2024 | 49.39 | 49.39 | 49.00 | 49.20 | 49.16 | 65,300 |
12 feb 2024 | 49.42 | 49.63 | 49.40 | 49.51 | 49.47 | 67,200 |
09 feb 2024 | 49.52 | 49.89 | 49.52 | 49.85 | 49.81 | 70,600 |
08 feb 2024 | 49.67 | 49.68 | 49.41 | 49.48 | 49.44 | 110,500 |
07 feb 2024 | 50.12 | 50.21 | 50.00 | 50.10 | 50.06 | 96,300 |
*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. |