Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 64.45 | 64.80 | 64.27 | 64.47 | 64.47 | 28,821 |
09 may 2024 | 63.28 | 63.37 | 62.91 | 63.11 | 63.11 | 23,213 |
08 may 2024 | 63.00 | 63.30 | 62.91 | 63.01 | 63.01 | 48,318 |
07 may 2024 | 62.69 | 63.33 | 62.69 | 62.95 | 62.95 | 47,523 |
06 may 2024 | 61.39 | 62.43 | 61.24 | 62.42 | 62.42 | 114,387 |
03 may 2024 | 62.29 | 62.49 | 62.12 | 62.13 | 62.13 | 71,803 |
02 may 2024 | 62.50 | 62.85 | 62.35 | 62.42 | 62.42 | 215,412 |
01 may 2024 | 62.15 | 62.44 | 62.02 | 62.35 | 62.35 | 132,781 |
30 abr 2024 | 64.50 | 64.60 | 63.83 | 63.88 | 63.88 | 40,792 |
29 abr 2024 | 64.71 | 64.97 | 64.16 | 64.80 | 64.80 | 61,450 |
26 abr 2024 | 66.14 | 66.21 | 65.00 | 65.40 | 65.40 | 181,655 |
24 abr 2024 | 57.51 | 58.02 | 57.51 | 57.89 | 57.89 | 42,120 |
23 abr 2024 | 57.63 | 57.91 | 56.69 | 56.97 | 56.97 | 276,461 |
22 abr 2024 | 60.39 | 60.85 | 59.66 | 59.75 | 59.75 | 98,967 |
19 abr 2024 | 59.55 | 61.28 | 59.54 | 60.04 | 60.04 | 440,431 |
18 abr 2024 | 59.65 | 59.79 | 59.40 | 59.75 | 59.75 | 35,985 |
17 abr 2024 | 59.18 | 59.37 | 58.94 | 58.98 | 58.98 | 69,166 |
16 abr 2024 | 59.50 | 59.51 | 59.15 | 59.40 | 59.40 | 69,922 |
15 abr 2024 | 60.08 | 60.08 | 59.58 | 60.02 | 60.02 | 504,953 |
12 abr 2024 | 59.99 | 60.31 | 59.75 | 60.22 | 60.22 | 68,120 |
11 abr 2024 | 59.53 | 60.21 | 59.39 | 59.90 | 59.90 | 94,998 |
10 abr 2024 | 59.74 | 60.20 | 59.58 | 59.98 | 59.98 | 53,196 |
09 abr 2024 | 60.06 | 60.08 | 59.48 | 59.70 | 59.70 | 65,210 |
08 abr 2024 | 60.10 | 60.75 | 59.31 | 60.41 | 60.41 | 130,926 |
05 abr 2024 | 57.06 | 57.38 | 56.82 | 56.86 | 56.86 | 45,115 |
04 abr 2024 | 56.70 | 57.08 | 56.69 | 56.71 | 56.71 | 52,493 |
03 abr 2024 | 56.28 | 56.65 | 56.22 | 56.36 | 56.36 | 41,425 |
02 abr 2024 | 55.99 | 56.50 | 55.83 | 56.32 | 56.32 | 428,420 |
28 mar 2024 | 53.90 | 53.95 | 53.55 | 53.67 | 53.67 | 133,646 |
27 mar 2024 | 51.75 | 52.33 | 51.74 | 52.05 | 52.05 | 65,177 |
26 mar 2024 | 52.01 | 52.21 | 51.65 | 51.92 | 51.92 | 152,536 |
25 mar 2024 | 52.00 | 52.30 | 51.87 | 52.20 | 52.20 | 59,234 |
22 mar 2024 | 52.52 | 52.94 | 52.39 | 52.83 | 52.83 | 76,973 |
21 mar 2024 | 52.40 | 52.88 | 52.35 | 52.71 | 52.71 | 347,490 |
20 mar 2024 | 51.24 | 51.43 | 51.01 | 51.18 | 51.18 | 43,143 |
19 mar 2024 | 52.19 | 52.63 | 52.13 | 52.51 | 52.51 | 481,333 |
18 mar 2024 | 51.24 | 51.54 | 50.83 | 50.93 | 50.93 | 133,586 |
15 mar 2024 | 51.65 | 51.69 | 51.13 | 51.39 | 51.39 | 2,093,972 |
14 mar 2024 | 51.96 | 52.28 | 51.71 | 51.97 | 51.97 | 292,792 |
13 mar 2024 | 51.28 | 51.60 | 51.23 | 51.35 | 51.35 | 127,774 |
12 mar 2024 | 53.13 | 53.22 | 52.88 | 52.90 | 52.90 | 96,105 |
11 mar 2024 | 51.17 | 51.25 | 50.90 | 51.16 | 51.16 | 48,487 |
08 mar 2024 | 51.33 | 51.45 | 50.84 | 50.98 | 50.98 | 147,845 |
07 mar 2024 | 51.20 | 51.47 | 50.62 | 51.21 | 51.21 | 86,611 |
06 mar 2024 | 51.30 | 51.42 | 50.94 | 51.05 | 51.05 | 162,513 |
05 mar 2024 | 50.81 | 51.31 | 50.80 | 51.26 | 51.26 | 2,254,487 |
04 mar 2024 | 48.69 | 49.24 | 48.52 | 48.82 | 48.82 | 237,707 |
04 mar 2024 | 0.38315 Dividendo | |||||
01 mar 2024 | 47.90 | 48.56 | 47.77 | 48.35 | 47.97 | 90,360 |
29 feb 2024 | 45.93 | 46.20 | 45.78 | 46.12 | 45.75 | 28,092 |
28 feb 2024 | 45.74 | 45.88 | 45.31 | 45.71 | 45.34 | 89,946 |
27 feb 2024 | 46.10 | 46.27 | 45.76 | 45.87 | 45.51 | 67,508 |
26 feb 2024 | 47.62 | 48.10 | 47.31 | 47.59 | 47.21 | 37,411 |
23 feb 2024 | 47.45 | 47.71 | 46.73 | 46.84 | 46.47 | 160,426 |
22 feb 2024 | 50.78 | 50.78 | 50.34 | 50.61 | 50.21 | 275,387 |
21 feb 2024 | 50.80 | 51.05 | 50.17 | 50.51 | 50.10 | 33,230 |
20 feb 2024 | 50.95 | 51.17 | 50.71 | 51.01 | 50.61 | 27,086 |
19 feb 2024 | 51.26 | 51.34 | 50.69 | 50.81 | 50.41 | 24,196 |
16 feb 2024 | 50.63 | 50.69 | 50.43 | 50.58 | 50.17 | 97,694 |
15 feb 2024 | 49.58 | 50.03 | 49.42 | 49.62 | 49.23 | 153,832 |
14 feb 2024 | 49.85 | 49.89 | 49.40 | 49.67 | 49.28 | 184,182 |
13 feb 2024 | 51.11 | 51.53 | 51.07 | 51.53 | 51.12 | 84,391 |
12 feb 2024 | 50.33 | 50.45 | 50.13 | 50.38 | 49.98 | 86,438 |
09 feb 2024 | 51.05 | 51.27 | 50.92 | 51.05 | 50.65 | 26,677 |
08 feb 2024 | 51.71 | 51.71 | 51.01 | 51.15 | 50.74 | 247,154 |
07 feb 2024 | 51.75 | 51.92 | 51.63 | 51.71 | 51.30 | 123,880 |
06 feb 2024 | 51.65 | 51.73 | 51.31 | 51.67 | 51.26 | 145,757 |
05 feb 2024 | 53.08 | 53.17 | 52.22 | 52.27 | 51.86 | 72,303 |
02 feb 2024 | 54.24 | 55.15 | 54.24 | 54.95 | 54.51 | 179,669 |
01 feb 2024 | 53.06 | 53.31 | 52.76 | 53.31 | 52.89 | 153,431 |
31 ene 2024 | 52.59 | 52.76 | 52.20 | 52.72 | 52.30 | 36,210 |
30 ene 2024 | 52.58 | 52.76 | 52.27 | 52.65 | 52.23 | 59,466 |
29 ene 2024 | 52.44 | 52.46 | 51.83 | 52.22 | 51.81 | 110,755 |
25 ene 2024 | 52.60 | 52.73 | 52.25 | 52.53 | 52.11 | 163,696 |
24 ene 2024 | 53.38 | 53.90 | 53.25 | 53.81 | 53.38 | 76,562 |
*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. |