Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
03 jul 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
02 jul 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
01 jul 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
28 jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
27 jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
26 jun 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
25 jun 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
24 jun 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
21 jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
20 jun 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
18 jun 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
17 jun 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
14 jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
13 jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
12 jun 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
11 jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
10 jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
07 jun 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
06 jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
05 jun 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
04 jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
03 jun 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
31 may 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
30 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
29 may 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
28 may 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
24 may 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
23 may 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
22 may 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
21 may 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 may 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
17 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
16 may 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
15 may 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
14 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
13 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
10 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
09 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
08 may 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
07 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
06 may 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
03 may 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
02 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
01 may 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
30 abr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
29 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
26 abr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
25 abr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
24 abr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
23 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
22 abr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
19 abr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
18 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
17 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
16 abr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
15 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
12 abr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
11 abr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
10 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
09 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
08 abr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
05 abr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
04 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
03 abr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
02 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
01 abr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
28 mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
27 mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
26 mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
26 mar 2024 | 0.169 Dividendo | |||||
25 mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.64 | - |
22 mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.73 | - |
21 mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.97 | - |
20 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.77 | - |
19 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.40 | - |
18 mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.19 | - |
15 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.11 | - |
14 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.15 | - |
13 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.38 | - |
12 mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.27 | - |
11 mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.13 | - |
08 mar 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.06 | - |
07 mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.04 | - |
06 mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.80 | - |
05 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.46 | - |
04 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.57 | - |
01 mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.50 | - |
29 feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.41 | - |
28 feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.38 | - |
27 feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.36 | - |
26 feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.30 | - |
23 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.47 | - |
22 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.33 | - |
21 feb 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.02 | - |
20 feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.75 | - |
16 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.70 | - |
15 feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.77 | - |
14 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.26 | - |
13 feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.98 | - |
*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. |