Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 56.04 | 56.39 | 55.83 | 56.39 | 56.39 | 165 |
25 abr 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
24 abr 2024 | 56.86 | 57.30 | 56.86 | 57.30 | 57.30 | 30 |
23 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
22 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
19 abr 2024 | 55.88 | 56.81 | 55.88 | 56.81 | 56.81 | 1 |
18 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
17 abr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
16 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
15 abr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
12 abr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
11 abr 2024 | 58.39 | 58.85 | 58.39 | 58.57 | 58.57 | 458 |
10 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
09 abr 2024 | 57.49 | 58.06 | 57.49 | 58.00 | 58.00 | 395 |
08 abr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
05 abr 2024 | 56.17 | 56.38 | 56.17 | 56.38 | 56.38 | 50 |
04 abr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
03 abr 2024 | 57.10 | 57.46 | 57.10 | 57.16 | 57.16 | 106 |
02 abr 2024 | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | 170 |
28 mar 2024 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | 56 |
27 mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
26 mar 2024 | 56.44 | 57.68 | 56.44 | 57.68 | 57.68 | 395 |
25 mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 20 |
22 mar 2024 | 56.78 | 57.10 | 56.76 | 57.10 | 57.10 | 122 |
21 mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
20 mar 2024 | 55.72 | 55.72 | 55.14 | 55.14 | 55.14 | 300 |
19 mar 2024 | 55.32 | 56.00 | 55.32 | 56.00 | 56.00 | 100 |
18 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 10 |
15 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
14 mar 2024 | 54.34 | 55.12 | 54.34 | 55.12 | 55.12 | 500 |
13 mar 2024 | 54.38 | 54.66 | 54.38 | 54.60 | 54.60 | 172 |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.58 | - |
11 mar 2024 | 54.50 | 54.84 | 54.40 | 54.84 | 54.62 | 198 |
08 mar 2024 | 53.72 | 54.88 | 53.72 | 54.88 | 54.66 | 443 |
07 mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.53 | - |
06 mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.95 | - |
05 mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.91 | - |
04 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | 250 |
01 mar 2024 | 51.84 | 51.90 | 51.84 | 51.90 | 51.69 | 45 |
29 feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.51 | - |
28 feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
27 feb 2024 | 51.40 | 51.66 | 51.40 | 51.66 | 51.45 | 97 |
26 feb 2024 | 52.02 | 52.44 | 52.02 | 52.44 | 52.23 | 54 |
23 feb 2024 | 52.04 | 52.48 | 52.04 | 52.26 | 52.05 | 196 |
22 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.33 | - |
21 feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.89 | - |
20 feb 2024 | 51.20 | 51.20 | 51.02 | 51.02 | 50.82 | 29 |
19 feb 2024 | 51.70 | 51.70 | 51.26 | 51.26 | 51.05 | 55 |
16 feb 2024 | 51.24 | 51.74 | 51.24 | 51.74 | 51.53 | 158 |
15 feb 2024 | 51.86 | 51.86 | 51.48 | 51.48 | 51.27 | 5 |
14 feb 2024 | 51.80 | 52.02 | 51.80 | 52.02 | 51.81 | 38 |
13 feb 2024 | 52.48 | 52.48 | 51.70 | 51.96 | 51.75 | 176 |
12 feb 2024 | 53.20 | 53.20 | 53.00 | 53.00 | 52.79 | 24 |
09 feb 2024 | 52.40 | 52.50 | 52.40 | 52.50 | 52.29 | 30 |
08 feb 2024 | 52.56 | 52.80 | 52.56 | 52.80 | 52.59 | 100 |
07 feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | - |
06 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.57 | - |
05 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 110 |
02 feb 2024 | 52.00 | 52.44 | 52.00 | 52.44 | 52.23 | 253 |
01 feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.11 | - |
31 ene 2024 | 53.78 | 54.34 | 53.78 | 53.80 | 53.58 | 249 |
30 ene 2024 | 53.48 | 53.48 | 53.42 | 53.42 | 53.21 | 90 |
29 ene 2024 | 53.74 | 54.18 | 53.74 | 54.18 | 53.96 | 40 |
26 ene 2024 | 53.48 | 53.94 | 53.48 | 53.94 | 53.72 | 55 |
25 ene 2024 | 53.34 | 53.34 | 53.32 | 53.32 | 53.11 | 140 |
24 ene 2024 | 53.52 | 53.94 | 53.52 | 53.72 | 53.50 | 225 |
23 ene 2024 | 53.04 | 53.46 | 53.04 | 53.42 | 53.21 | 138 |
22 ene 2024 | 52.84 | 53.40 | 52.84 | 52.90 | 52.69 | 483 |
19 ene 2024 | 52.00 | 52.92 | 52.00 | 52.92 | 52.71 | 156 |
18 ene 2024 | 51.20 | 51.46 | 51.20 | 51.30 | 51.09 | 999 |
17 ene 2024 | 51.50 | 51.60 | 51.14 | 51.14 | 50.93 | 320 |
16 ene 2024 | 51.20 | 52.18 | 51.20 | 52.18 | 51.97 | 40 |
15 ene 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
12 ene 2024 | 51.24 | 51.84 | 51.24 | 51.80 | 51.59 | 130 |
11 ene 2024 | 51.64 | 52.20 | 51.48 | 51.48 | 51.27 | 114 |
10 ene 2024 | 51.28 | 51.80 | 51.28 | 51.80 | 51.59 | 10 |
09 ene 2024 | 51.42 | 51.86 | 51.42 | 51.86 | 51.65 | 10 |
08 ene 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.22 | 26 |
05 ene 2024 | 51.00 | 51.08 | 51.00 | 51.08 | 50.87 | 65 |
04 ene 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.84 | - |
03 ene 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.43 | - |
02 ene 2024 | 52.48 | 52.92 | 52.34 | 52.34 | 52.13 | 84 |
29 dic 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.19 | - |
28 dic 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.71 | - |
27 dic 2023 | 51.96 | 52.30 | 51.96 | 52.30 | 52.09 | 70 |
22 dic 2023 | 50.60 | 51.68 | 50.60 | 51.60 | 51.39 | 2,720 |
21 dic 2023 | 50.30 | 50.70 | 50.30 | 50.70 | 50.50 | 720 |
20 dic 2023 | 50.66 | 51.00 | 50.50 | 50.50 | 50.30 | 352 |
19 dic 2023 | 50.40 | 50.54 | 50.08 | 50.54 | 50.34 | 484 |
18 dic 2023 | 50.80 | 50.80 | 49.90 | 50.46 | 50.26 | 258 |
15 dic 2023 | 51.32 | 51.56 | 51.32 | 51.56 | 51.35 | 78 |
14 dic 2023 | 52.50 | 52.50 | 51.80 | 51.80 | 51.59 | 1,196 |
13 dic 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 49.82 | - |
12 dic 2023 | 50.06 | 50.46 | 50.06 | 50.46 | 50.26 | 1 |
11 dic 2023 | 50.30 | 50.60 | 50.16 | 50.16 | 49.96 | 1,444 |
08 dic 2023 | 50.02 | 50.44 | 50.00 | 50.16 | 49.96 | 144 |
07 dic 2023 | 51.40 | 51.80 | 51.40 | 51.80 | 51.59 | 120 |
07 dic 2023 | 0.22 Dividendo | |||||
06 dic 2023 | 51.44 | 51.56 | 51.44 | 51.56 | 51.13 | 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. |