Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
03 jul 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
02 jul 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
01 jul 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
28 jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
27 jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
26 jun 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
25 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
24 jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
21 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
20 jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
18 jun 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
17 jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
14 jun 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
13 jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
12 jun 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
11 jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
10 jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
07 jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
06 jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
05 jun 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
04 jun 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
31 may 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
30 may 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
29 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
28 may 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
24 may 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
23 may 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
22 may 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 may 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
20 may 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
17 may 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 may 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
15 may 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
14 may 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
13 may 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
10 may 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
09 may 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
08 may 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
07 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
06 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
03 may 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
02 may 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
01 may 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
30 abr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 abr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 abr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
25 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
24 abr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
23 abr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
22 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
19 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
18 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
17 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
16 abr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
15 abr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
12 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
11 abr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
10 abr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
09 abr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
08 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
05 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
04 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
03 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
02 abr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
01 abr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
27 mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
26 mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
26 mar 2024 | 0.195 Dividendo | |||||
25 mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.28 | - |
22 mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.36 | - |
21 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.60 | - |
20 mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.40 | - |
19 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | - |
18 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.82 | - |
15 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.73 | - |
14 mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.78 | - |
13 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.01 | - |
12 mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.90 | - |
11 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.76 | - |
08 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.69 | - |
07 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.67 | - |
06 mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.42 | - |
05 mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.06 | - |
04 mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.19 | - |
01 mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.11 | - |
29 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | - |
28 feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.98 | - |
27 feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.97 | - |
26 feb 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.90 | - |
23 feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.07 | - |
22 feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.93 | - |
21 feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.62 | - |
20 feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.34 | - |
16 feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.29 | - |
15 feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.36 | - |
14 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.84 | - |
13 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.57 | - |
*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. |