Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43.90 | 44.00 | 41.70 | 42.24 | 42.24 | 332,459 |
27 jun 2024 | 51.90 | 52.40 | 51.47 | 52.05 | 52.05 | 1,707 |
26 jun 2024 | 51.71 | 52.25 | 51.34 | 51.90 | 51.90 | 6,711 |
25 jun 2024 | 52.60 | 52.82 | 51.60 | 51.60 | 51.60 | 8,284 |
24 jun 2024 | 52.95 | 53.01 | 52.14 | 52.60 | 52.60 | 6,499 |
21 jun 2024 | 52.43 | 52.90 | 52.13 | 52.85 | 52.85 | 6,888 |
20 jun 2024 | 51.42 | 52.34 | 50.89 | 52.29 | 52.29 | 9,208 |
19 jun 2024 | 51.51 | 51.61 | 51.42 | 51.56 | 51.56 | 1,118 |
18 jun 2024 | 51.55 | 51.56 | 51.09 | 51.41 | 51.41 | 1,332 |
17 jun 2024 | 50.05 | 51.60 | 49.83 | 51.55 | 51.55 | 11,157 |
14 jun 2024 | 50.59 | 50.94 | 49.97 | 50.10 | 50.10 | 25,450 |
13 jun 2024 | 50.50 | 50.94 | 50.40 | 50.48 | 50.48 | 5,409 |
12 jun 2024 | 51.45 | 51.73 | 50.37 | 50.50 | 50.50 | 11,318 |
11 jun 2024 | 51.52 | 51.52 | 50.52 | 51.32 | 51.32 | 3,096 |
10 jun 2024 | 51.52 | 52.05 | 51.36 | 51.41 | 51.41 | 7,944 |
07 jun 2024 | 50.50 | 51.75 | 50.19 | 51.52 | 51.52 | 8,309 |
06 jun 2024 | 50.19 | 50.66 | 49.55 | 50.34 | 50.34 | 6,928 |
05 jun 2024 | 50.00 | 50.17 | 49.43 | 49.80 | 49.80 | 26,850 |
04 jun 2024 | 49.50 | 50.25 | 49.32 | 49.93 | 49.93 | 11,937 |
03 jun 2024 | 49.35 | 50.00 | 49.05 | 49.50 | 49.50 | 11,778 |
03 jun 2024 | 0.189381 Dividendo | |||||
31 may 2024 | 48.55 | 50.35 | 48.55 | 50.35 | 50.16 | 3,370 |
29 may 2024 | 47.59 | 48.28 | 47.50 | 47.68 | 47.50 | 1,357 |
28 may 2024 | 47.05 | 47.53 | 46.97 | 47.40 | 47.22 | 2,918 |
27 may 2024 | 47.46 | 47.90 | 45.88 | 47.90 | 47.72 | 1,544 |
24 may 2024 | 47.15 | 47.49 | 47.13 | 47.45 | 47.27 | 236 |
23 may 2024 | 46.99 | 47.62 | 46.99 | 47.12 | 46.94 | 1,494 |
22 may 2024 | 47.60 | 47.80 | 47.11 | 47.71 | 47.53 | 6,745 |
21 may 2024 | 46.56 | 47.30 | 46.56 | 47.27 | 47.09 | 1,767 |
20 may 2024 | 47.01 | 47.35 | 46.45 | 46.45 | 46.28 | 7,251 |
17 may 2024 | 47.08 | 47.30 | 46.80 | 46.90 | 46.72 | 2,274 |
16 may 2024 | 47.02 | 47.55 | 46.81 | 47.08 | 46.90 | 3,778 |
15 may 2024 | 47.75 | 47.80 | 46.66 | 47.00 | 46.82 | 7,064 |
14 may 2024 | 47.70 | 48.26 | 47.47 | 47.65 | 47.47 | 3,406 |
13 may 2024 | 47.15 | 47.65 | 46.90 | 47.60 | 47.42 | 388,180 |
10 may 2024 | 48.02 | 48.05 | 46.95 | 47.05 | 46.87 | 5,653 |
09 may 2024 | 47.95 | 48.50 | 47.68 | 47.68 | 47.50 | 7,373 |
08 may 2024 | 47.55 | 47.75 | 47.15 | 47.67 | 47.49 | 14,186 |
07 may 2024 | 47.45 | 47.60 | 47.22 | 47.47 | 47.29 | 1,512 |
06 may 2024 | 47.10 | 47.29 | 46.94 | 47.22 | 47.04 | 3,227 |
03 may 2024 | 47.45 | 47.45 | 46.64 | 46.75 | 46.57 | 11,561 |
02 may 2024 | 47.00 | 47.35 | 46.70 | 47.35 | 47.17 | 11,928 |
30 abr 2024 | 48.21 | 48.37 | 47.90 | 47.98 | 47.80 | 1,939 |
29 abr 2024 | 48.11 | 48.57 | 47.95 | 48.21 | 48.03 | 8,551 |
26 abr 2024 | 48.43 | 48.75 | 48.05 | 48.10 | 47.92 | 3,326 |
25 abr 2024 | 48.79 | 48.89 | 48.00 | 48.42 | 48.24 | 786 |
24 abr 2024 | 48.32 | 49.06 | 48.32 | 48.79 | 48.61 | 805 |
23 abr 2024 | 48.37 | 48.99 | 48.31 | 48.45 | 48.27 | 3,765 |
22 abr 2024 | 49.50 | 49.50 | 48.75 | 48.76 | 48.58 | 2,668 |
19 abr 2024 | 50.18 | 50.39 | 49.30 | 49.40 | 49.21 | 1,779 |
18 abr 2024 | 49.71 | 50.21 | 49.63 | 50.21 | 50.02 | 5,961 |
17 abr 2024 | 49.31 | 49.85 | 49.01 | 49.61 | 49.42 | 11,337 |
16 abr 2024 | 48.10 | 49.55 | 48.10 | 49.15 | 48.97 | 24,566 |
15 abr 2024 | 47.55 | 48.65 | 47.55 | 48.00 | 47.82 | 11,798 |
12 abr 2024 | 46.91 | 47.75 | 46.90 | 47.07 | 46.89 | 7,832 |
11 abr 2024 | 45.80 | 47.04 | 45.80 | 47.04 | 46.86 | 15,817 |
10 abr 2024 | 45.60 | 45.60 | 45.15 | 45.22 | 45.05 | 4,801 |
09 abr 2024 | 45.20 | 45.63 | 45.11 | 45.56 | 45.39 | 5,237 |
08 abr 2024 | 45.10 | 45.42 | 45.06 | 45.11 | 44.94 | 2,491 |
05 abr 2024 | 45.20 | 45.49 | 45.00 | 45.10 | 44.93 | 31,038 |
04 abr 2024 | 45.94 | 45.94 | 44.88 | 45.10 | 44.93 | 13,973 |
03 abr 2024 | 46.30 | 46.30 | 45.65 | 45.84 | 45.67 | 6,094 |
02 abr 2024 | 46.75 | 46.75 | 45.92 | 46.20 | 46.03 | 6,599 |
01 abr 2024 | 46.93 | 47.50 | 46.38 | 46.65 | 46.47 | 5,342 |
28 mar 2024 | 47.30 | 47.34 | 46.83 | 47.20 | 47.02 | 3,641 |
27 mar 2024 | 46.21 | 46.93 | 46.04 | 46.93 | 46.75 | 39,841 |
26 mar 2024 | 46.70 | 46.91 | 46.15 | 46.20 | 46.03 | 5,046 |
25 mar 2024 | 46.03 | 47.50 | 46.03 | 46.70 | 46.52 | 21,457 |
22 mar 2024 | 47.48 | 47.53 | 45.80 | 46.90 | 46.72 | 72,661 |
21 mar 2024 | 50.16 | 50.65 | 49.96 | 50.40 | 50.21 | 5,358 |
20 mar 2024 | 50.20 | 50.20 | 49.52 | 50.17 | 49.98 | 1,196 |
19 mar 2024 | 49.56 | 50.16 | 49.56 | 49.91 | 49.72 | 4,496 |
18 mar 2024 | 49.85 | 49.98 | 49.20 | 49.56 | 49.37 | 15,434 |
15 mar 2024 | 50.69 | 50.69 | 49.65 | 49.85 | 49.66 | 68,526 |
14 mar 2024 | 50.70 | 50.93 | 49.92 | 49.92 | 49.73 | 9,013 |
13 mar 2024 | 50.25 | 50.74 | 49.95 | 50.74 | 50.55 | 15,294 |
12 mar 2024 | 50.42 | 50.65 | 49.70 | 49.81 | 49.62 | 8,805 |
11 mar 2024 | 49.50 | 50.56 | 49.25 | 50.42 | 50.23 | 10,228 |
08 mar 2024 | 49.19 | 49.50 | 48.68 | 49.50 | 49.31 | 3,147 |
07 mar 2024 | 48.07 | 48.62 | 48.07 | 48.42 | 48.24 | 1,033 |
06 mar 2024 | 48.83 | 49.30 | 48.07 | 48.34 | 48.16 | 5,804 |
05 mar 2024 | 49.35 | 49.35 | 48.65 | 48.83 | 48.65 | 14,562 |
04 mar 2024 | 50.50 | 50.50 | 49.08 | 49.35 | 49.16 | 9,195 |
01 mar 2024 | 51.68 | 51.80 | 50.50 | 50.50 | 50.31 | 52,969 |
01 mar 2024 | 0.129266 Dividendo | |||||
29 feb 2024 | 51.52 | 52.50 | 51.52 | 51.80 | 51.48 | 1,771 |
28 feb 2024 | 52.11 | 52.70 | 51.56 | 51.78 | 51.46 | 2,417 |
27 feb 2024 | 51.61 | 52.10 | 51.34 | 52.00 | 51.68 | 8,258 |
26 feb 2024 | 52.77 | 52.78 | 51.70 | 52.10 | 51.77 | 3,332 |
23 feb 2024 | 52.15 | 53.20 | 52.15 | 52.77 | 52.44 | 5,925 |
22 feb 2024 | 51.82 | 52.43 | 51.43 | 52.15 | 51.82 | 5,896 |
21 feb 2024 | 51.77 | 52.10 | 50.75 | 51.82 | 51.50 | 8,284 |
20 feb 2024 | 51.81 | 51.81 | 50.44 | 50.75 | 50.43 | 3,942 |
19 feb 2024 | 50.89 | 52.65 | 50.76 | 51.81 | 51.49 | 1,915 |
16 feb 2024 | 53.04 | 53.04 | 50.62 | 51.20 | 50.88 | 17,251 |
15 feb 2024 | 52.22 | 53.35 | 52.22 | 53.05 | 52.72 | 14,915 |
14 feb 2024 | 52.15 | 52.85 | 51.85 | 52.17 | 51.84 | 6,598 |
09 feb 2024 | 52.20 | 52.20 | 51.48 | 51.99 | 51.67 | 1,214 |
08 feb 2024 | 51.59 | 52.13 | 51.46 | 51.64 | 51.32 | 3,937 |
07 feb 2024 | 50.64 | 51.75 | 50.64 | 51.59 | 51.27 | 6,486 |
*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. |