Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
02 jul 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
01 jul 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
28 jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
27 jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
26 jun 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
25 jun 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
24 jun 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
21 jun 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
20 jun 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
18 jun 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
17 jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
14 jun 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
13 jun 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
12 jun 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
11 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
10 jun 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
07 jun 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
06 jun 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
05 jun 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
04 jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
03 jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
31 may 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
30 may 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
29 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
28 may 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
24 may 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
23 may 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
22 may 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
21 may 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
20 may 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
17 may 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
16 may 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
15 may 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
14 may 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
13 may 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
10 may 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
09 may 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
08 may 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
07 may 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
06 may 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
03 may 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
02 may 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
01 may 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
30 abr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
29 abr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
26 abr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
25 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
24 abr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
23 abr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
22 abr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
19 abr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
18 abr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
17 abr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
16 abr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
15 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
12 abr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
11 abr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
10 abr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
09 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
08 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
05 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
04 abr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
04 abr 2024 | 0.007 Dividendo | |||||
03 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.57 | - |
02 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.50 | - |
01 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.91 | - |
28 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.04 | - |
27 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.91 | - |
26 mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.59 | - |
25 mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.69 | - |
22 mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.70 | - |
21 mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.93 | - |
20 mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.65 | - |
19 mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.95 | - |
18 mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.79 | - |
15 mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.33 | - |
14 mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
13 mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.90 | - |
12 mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.82 | - |
11 mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.34 | - |
08 mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.39 | - |
07 mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
06 mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.91 | - |
05 mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.65 | - |
04 mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.07 | - |
01 mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.36 | - |
29 feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.04 | - |
28 feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.68 | - |
27 feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.85 | - |
26 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.63 | - |
23 feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | - |
22 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.69 | - |
21 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.73 | - |
20 feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.77 | - |
16 feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.16 | - |
15 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.53 | - |
14 feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.97 | - |
13 feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.22 | - |
12 feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.26 | - |
*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. |