Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 50.50 | 51.51 | 50.47 | 50.72 | 50.72 | 208,000 |
13 jun 2024 | 52.12 | 52.12 | 50.31 | 50.87 | 50.87 | 374,100 |
13 jun 2024 | 0.318 Dividendo | |||||
12 jun 2024 | 53.02 | 53.59 | 51.90 | 52.50 | 52.18 | 266,700 |
11 jun 2024 | 53.80 | 53.91 | 52.12 | 52.60 | 52.28 | 232,200 |
10 jun 2024 | 54.43 | 54.58 | 53.61 | 53.79 | 53.46 | 249,100 |
07 jun 2024 | 54.87 | 55.32 | 54.61 | 54.86 | 54.53 | 207,700 |
06 jun 2024 | 55.38 | 55.49 | 54.55 | 54.90 | 54.57 | 130,600 |
05 jun 2024 | 55.19 | 55.85 | 54.59 | 55.48 | 55.14 | 143,700 |
04 jun 2024 | 55.27 | 55.78 | 54.96 | 54.98 | 54.65 | 156,800 |
03 jun 2024 | 56.31 | 56.31 | 55.20 | 55.56 | 55.22 | 185,800 |
31 may 2024 | 55.94 | 56.25 | 55.32 | 55.83 | 55.49 | 144,000 |
30 may 2024 | 55.85 | 56.67 | 55.66 | 55.99 | 55.65 | 96,100 |
29 may 2024 | 55.59 | 56.70 | 55.05 | 55.53 | 55.19 | 164,200 |
28 may 2024 | 57.41 | 57.95 | 55.63 | 55.96 | 55.62 | 188,600 |
24 may 2024 | 56.79 | 57.28 | 56.34 | 57.11 | 56.76 | 176,800 |
23 may 2024 | 58.90 | 58.90 | 56.46 | 56.64 | 56.30 | 193,500 |
22 may 2024 | 58.98 | 59.89 | 58.79 | 59.06 | 58.70 | 254,400 |
21 may 2024 | 58.60 | 59.87 | 58.46 | 59.25 | 58.89 | 181,900 |
20 may 2024 | 58.09 | 58.88 | 57.82 | 58.59 | 58.24 | 192,100 |
17 may 2024 | 58.22 | 58.53 | 57.81 | 58.20 | 57.85 | 176,400 |
16 may 2024 | 57.70 | 58.23 | 57.23 | 57.96 | 57.61 | 159,900 |
15 may 2024 | 57.81 | 57.85 | 56.84 | 57.41 | 57.06 | 202,600 |
14 may 2024 | 57.10 | 57.66 | 56.90 | 57.44 | 57.09 | 209,000 |
13 may 2024 | 57.91 | 57.94 | 57.01 | 57.04 | 56.69 | 223,100 |
10 may 2024 | 57.77 | 58.15 | 57.10 | 57.56 | 57.21 | 157,000 |
09 may 2024 | 56.86 | 58.01 | 56.80 | 58.00 | 57.65 | 294,700 |
08 may 2024 | 55.70 | 56.94 | 55.61 | 56.86 | 56.52 | 246,300 |
07 may 2024 | 56.47 | 56.60 | 55.50 | 55.55 | 55.21 | 213,000 |
06 may 2024 | 55.29 | 56.55 | 55.29 | 56.13 | 55.79 | 357,500 |
03 may 2024 | 55.49 | 55.49 | 53.58 | 54.70 | 54.37 | 304,700 |
02 may 2024 | 54.69 | 55.94 | 54.41 | 55.46 | 55.12 | 359,700 |
01 may 2024 | 53.10 | 55.98 | 53.10 | 54.29 | 53.96 | 490,800 |
30 abr 2024 | 52.99 | 53.02 | 51.65 | 52.26 | 51.94 | 360,100 |
29 abr 2024 | 51.93 | 53.17 | 51.90 | 53.10 | 52.78 | 253,800 |
26 abr 2024 | 54.12 | 54.16 | 51.50 | 51.66 | 51.35 | 393,000 |
25 abr 2024 | 54.79 | 55.11 | 53.64 | 54.30 | 53.97 | 276,500 |
24 abr 2024 | 56.57 | 56.92 | 55.13 | 55.22 | 54.89 | 352,400 |
23 abr 2024 | 55.68 | 57.12 | 55.68 | 56.76 | 56.42 | 386,700 |
22 abr 2024 | 53.84 | 55.62 | 53.44 | 55.33 | 54.99 | 444,500 |
19 abr 2024 | 52.84 | 54.29 | 52.32 | 53.63 | 53.31 | 308,400 |
18 abr 2024 | 52.14 | 53.60 | 52.00 | 52.67 | 52.35 | 162,600 |
17 abr 2024 | 53.46 | 54.59 | 51.57 | 52.03 | 51.71 | 273,100 |
16 abr 2024 | 51.76 | 53.53 | 51.52 | 53.37 | 53.05 | 273,100 |
15 abr 2024 | 51.17 | 52.26 | 51.17 | 52.01 | 51.69 | 190,400 |
12 abr 2024 | 51.31 | 52.01 | 50.69 | 50.90 | 50.59 | 274,900 |
11 abr 2024 | 51.25 | 51.55 | 50.84 | 51.25 | 50.94 | 177,400 |
10 abr 2024 | 50.24 | 51.57 | 50.17 | 51.30 | 50.99 | 170,800 |
09 abr 2024 | 51.56 | 51.92 | 50.74 | 50.88 | 50.57 | 143,400 |
08 abr 2024 | 50.85 | 52.32 | 50.57 | 51.46 | 51.15 | 146,200 |
05 abr 2024 | 50.80 | 51.30 | 49.50 | 50.81 | 50.50 | 176,700 |
04 abr 2024 | 52.80 | 53.22 | 50.75 | 50.75 | 50.44 | 241,000 |
03 abr 2024 | 52.85 | 53.38 | 51.91 | 52.61 | 52.29 | 301,600 |
02 abr 2024 | 52.31 | 53.06 | 52.10 | 52.85 | 52.53 | 277,200 |
01 abr 2024 | 53.40 | 53.55 | 52.06 | 52.57 | 52.25 | 297,900 |
28 mar 2024 | 52.01 | 53.00 | 51.39 | 51.60 | 51.29 | 254,800 |
27 mar 2024 | 49.41 | 52.03 | 49.41 | 51.84 | 51.53 | 441,900 |
26 mar 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 48.82 | 132,600 |
25 mar 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 48.61 | 75,400 |
22 mar 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 48.12 | 127,600 |
21 mar 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 48.60 | 169,900 |
20 mar 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 47.59 | 125,100 |
19 mar 2024 | 47.74 | 48.50 | 47.68 | 48.10 | 47.81 | 274,300 |
18 mar 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 47.35 | 144,600 |
15 mar 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 48.26 | 510,700 |
14 mar 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 47.17 | 202,400 |
13 mar 2024 | 47.17 | 47.60 | 46.93 | 47.46 | 47.17 | 143,100 |
12 mar 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 46.85 | 296,500 |
12 mar 2024 | 0.318 Dividendo | |||||
11 mar 2024 | 48.17 | 48.30 | 47.19 | 47.54 | 46.94 | 132,900 |
08 mar 2024 | 47.91 | 48.76 | 47.91 | 48.36 | 47.75 | 141,600 |
07 mar 2024 | 48.61 | 48.64 | 47.74 | 47.85 | 47.24 | 180,400 |
06 mar 2024 | 48.45 | 48.57 | 47.88 | 48.31 | 47.70 | 156,900 |
05 mar 2024 | 47.97 | 48.51 | 47.62 | 48.17 | 47.56 | 276,700 |
04 mar 2024 | 48.37 | 49.04 | 48.00 | 48.01 | 47.40 | 127,300 |
01 mar 2024 | 48.66 | 49.04 | 48.20 | 48.42 | 47.80 | 145,400 |
29 feb 2024 | 48.30 | 49.07 | 48.30 | 48.69 | 48.07 | 172,700 |
28 feb 2024 | 48.59 | 48.96 | 48.04 | 48.06 | 47.45 | 248,500 |
27 feb 2024 | 50.10 | 50.10 | 48.61 | 48.91 | 48.29 | 240,900 |
26 feb 2024 | 50.15 | 50.54 | 49.46 | 50.09 | 49.45 | 156,300 |
23 feb 2024 | 50.11 | 50.76 | 49.47 | 50.40 | 49.76 | 160,500 |
22 feb 2024 | 49.43 | 50.36 | 49.08 | 49.97 | 49.34 | 233,700 |
21 feb 2024 | 50.84 | 50.99 | 48.79 | 49.43 | 48.80 | 394,500 |
20 feb 2024 | 50.26 | 52.42 | 50.26 | 50.77 | 50.12 | 523,100 |
16 feb 2024 | 46.46 | 51.11 | 46.22 | 50.67 | 50.03 | 636,900 |
15 feb 2024 | 44.00 | 47.21 | 43.79 | 46.18 | 45.59 | 566,800 |
14 feb 2024 | 44.10 | 44.25 | 41.63 | 42.85 | 42.31 | 446,400 |
13 feb 2024 | 39.76 | 40.73 | 39.56 | 40.37 | 39.86 | 278,600 |
12 feb 2024 | 40.62 | 40.93 | 40.26 | 40.35 | 39.84 | 217,800 |
09 feb 2024 | 39.62 | 40.59 | 39.41 | 40.55 | 40.03 | 155,900 |
08 feb 2024 | 38.62 | 40.12 | 38.47 | 40.01 | 39.50 | 207,400 |
07 feb 2024 | 39.05 | 39.13 | 38.48 | 38.64 | 38.15 | 101,000 |
06 feb 2024 | 38.30 | 39.51 | 38.28 | 39.21 | 38.71 | 143,300 |
05 feb 2024 | 38.31 | 38.32 | 37.89 | 38.28 | 37.79 | 149,000 |
02 feb 2024 | 39.56 | 39.90 | 38.58 | 38.78 | 38.29 | 164,300 |
01 feb 2024 | 39.95 | 40.37 | 39.49 | 39.87 | 39.36 | 106,500 |
31 ene 2024 | 41.00 | 41.19 | 39.94 | 40.05 | 39.54 | 131,300 |
30 ene 2024 | 41.12 | 41.12 | 40.60 | 40.79 | 40.27 | 99,000 |
29 ene 2024 | 41.25 | 41.49 | 40.74 | 41.39 | 40.86 | 117,300 |
26 ene 2024 | 41.68 | 41.90 | 40.85 | 41.37 | 40.84 | 167,100 |
*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. |