Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
26 jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
25 jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
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 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
18 jun 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
17 jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
14 jun 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
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 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
10 jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
07 jun 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
06 jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
05 jun 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
04 jun 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
03 jun 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
31 may 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
30 may 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
29 may 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
28 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
24 may 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
23 may 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
22 may 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
21 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
20 may 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
17 may 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
16 may 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
15 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
14 may 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
13 may 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
10 may 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
09 may 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
08 may 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
07 may 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
06 may 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
03 may 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
02 may 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
01 may 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
30 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
29 abr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
26 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
25 abr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
24 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
23 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
22 abr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
19 abr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
18 abr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
17 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
16 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
15 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
12 abr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
11 abr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
10 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
09 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
08 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
05 abr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
04 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
03 abr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
02 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
01 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
28 mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
27 mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
26 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
26 mar 2024 | 0.232 Dividendo | |||||
25 mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
22 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.32 | - |
21 mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.56 | - |
20 mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.36 | - |
19 mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.98 | - |
18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.77 | - |
15 mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.68 | - |
14 mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.73 | - |
13 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.96 | - |
12 mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.84 | - |
11 mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.70 | - |
08 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.63 | - |
07 mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.61 | - |
06 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.36 | - |
05 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.01 | - |
04 mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | - |
01 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.06 | - |
29 feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.95 | - |
28 feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.92 | - |
27 feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.91 | - |
26 feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.84 | - |
23 feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.01 | - |
22 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.87 | - |
21 feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.57 | - |
20 feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.29 | - |
16 feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.24 | - |
15 feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | - |
14 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.79 | - |
13 feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.50 | - |
12 feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.08 | - |
09 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.92 | - |
08 feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.80 | - |
07 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.86 | - |
06 feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.71 | - |
*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. |