Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 69.00 | 69.00 | 68.00 | 68.20 | 68.20 | 2,857 |
16 may 2024 | 70.00 | 70.00 | 67.80 | 69.00 | 69.00 | 10,652 |
15 may 2024 | 68.60 | 69.80 | 67.80 | 69.40 | 69.40 | 6,806 |
14 may 2024 | 67.60 | 70.00 | 66.00 | 68.00 | 68.00 | 17,359 |
13 may 2024 | 68.80 | 69.60 | 62.20 | 67.60 | 67.60 | 6,298 |
10 may 2024 | 69.40 | 69.40 | 67.40 | 67.60 | 67.60 | 7,151 |
08 may 2024 | 69.60 | 69.60 | 67.80 | 69.40 | 69.40 | 2,561 |
07 may 2024 | 70.40 | 72.00 | 67.80 | 70.00 | 70.00 | 10,752 |
07 may 2024 | 1.65 Dividendo | |||||
06 may 2024 | 66.20 | 70.00 | 65.00 | 69.80 | 68.15 | 16,586 |
03 may 2024 | 65.60 | 67.00 | 65.00 | 66.20 | 64.64 | 7,724 |
02 may 2024 | 63.80 | 66.80 | 63.80 | 65.60 | 64.05 | 4,884 |
30 abr 2024 | 63.60 | 64.60 | 63.00 | 63.80 | 62.29 | 1,602 |
29 abr 2024 | 65.00 | 66.80 | 62.80 | 63.80 | 62.29 | 7,142 |
26 abr 2024 | 61.80 | 64.80 | 60.20 | 64.80 | 63.27 | 3,970 |
25 abr 2024 | 63.00 | 63.00 | 61.40 | 62.80 | 61.32 | 1,209 |
24 abr 2024 | 64.00 | 64.80 | 61.40 | 63.00 | 61.51 | 3,365 |
23 abr 2024 | 60.40 | 64.00 | 60.20 | 64.00 | 62.49 | 5,016 |
22 abr 2024 | 59.80 | 61.60 | 58.40 | 60.40 | 58.97 | 12,397 |
19 abr 2024 | 62.80 | 63.80 | 62.20 | 62.20 | 60.73 | 1,102 |
18 abr 2024 | 61.40 | 63.00 | 61.40 | 62.40 | 60.92 | 2,470 |
17 abr 2024 | 62.40 | 62.60 | 61.40 | 61.40 | 59.95 | 4,342 |
16 abr 2024 | 63.80 | 63.80 | 62.60 | 63.40 | 61.90 | 453 |
15 abr 2024 | 62.60 | 63.60 | 62.60 | 63.40 | 61.90 | 368 |
12 abr 2024 | 64.00 | 64.80 | 62.40 | 62.40 | 60.92 | 2,981 |
11 abr 2024 | 64.80 | 65.00 | 61.20 | 64.00 | 62.49 | 9,300 |
10 abr 2024 | 63.00 | 65.00 | 62.80 | 64.80 | 63.27 | 2,900 |
09 abr 2024 | 63.80 | 63.80 | 62.40 | 63.40 | 61.90 | 5,768 |
08 abr 2024 | 64.00 | 65.00 | 63.80 | 63.80 | 62.29 | 2,539 |
05 abr 2024 | 65.20 | 65.80 | 63.60 | 63.60 | 62.10 | 3,345 |
04 abr 2024 | 65.00 | 65.20 | 63.80 | 65.20 | 63.66 | 1,139 |
03 abr 2024 | 64.80 | 65.60 | 63.20 | 65.00 | 63.46 | 1,688 |
02 abr 2024 | 65.80 | 65.80 | 63.80 | 64.80 | 63.27 | 1,497 |
28 mar 2024 | 64.70 | 66.20 | 63.70 | 65.60 | 64.05 | 294 |
27 mar 2024 | 65.00 | 65.00 | 63.30 | 64.70 | 63.17 | 2,779 |
26 mar 2024 | 63.00 | 66.30 | 63.00 | 65.40 | 63.85 | 73,419 |
25 mar 2024 | 63.70 | 63.70 | 62.10 | 63.00 | 61.51 | 4,062 |
22 mar 2024 | 64.20 | 65.40 | 63.00 | 63.70 | 62.19 | 4,500 |
21 mar 2024 | 63.30 | 65.90 | 63.20 | 64.10 | 62.58 | 3,251 |
20 mar 2024 | 65.10 | 65.90 | 63.30 | 63.30 | 61.80 | 1,168 |
19 mar 2024 | 66.00 | 66.70 | 64.70 | 65.10 | 63.56 | 2,588 |
18 mar 2024 | 66.70 | 67.00 | 65.10 | 66.00 | 64.44 | 3,232 |
15 mar 2024 | 65.60 | 66.70 | 65.00 | 66.60 | 65.03 | 1,831 |
14 mar 2024 | 65.50 | 66.80 | 64.30 | 65.60 | 64.05 | 3,337 |
13 mar 2024 | 62.60 | 65.70 | 62.60 | 65.50 | 63.95 | 13,201 |
12 mar 2024 | 65.00 | 65.10 | 62.10 | 62.50 | 61.02 | 8,603 |
11 mar 2024 | 63.30 | 63.30 | 61.80 | 63.00 | 61.51 | 1,030 |
08 mar 2024 | 62.10 | 64.20 | 61.70 | 63.30 | 61.80 | 6,061 |
07 mar 2024 | 60.80 | 65.80 | 60.50 | 62.10 | 60.63 | 9,000 |
06 mar 2024 | 63.30 | 63.30 | 60.90 | 61.50 | 60.05 | 6,945 |
05 mar 2024 | 64.40 | 66.90 | 63.20 | 63.20 | 61.71 | 64,584 |
04 mar 2024 | 61.60 | 68.20 | 60.80 | 64.40 | 62.88 | 13,177 |
01 mar 2024 | 60.50 | 61.80 | 60.00 | 61.60 | 60.14 | 3,608 |
29 feb 2024 | 62.00 | 62.00 | 60.10 | 60.50 | 59.07 | 2,101 |
28 feb 2024 | 62.00 | 64.50 | 61.30 | 61.50 | 60.05 | 4,163 |
27 feb 2024 | 59.90 | 62.00 | 58.20 | 62.00 | 60.53 | 5,146 |
26 feb 2024 | 59.20 | 59.90 | 59.00 | 59.90 | 58.48 | 15,391 |
23 feb 2024 | 59.10 | 59.20 | 58.10 | 59.20 | 57.80 | 2,566 |
22 feb 2024 | 58.00 | 59.60 | 56.30 | 59.20 | 57.80 | 7,495 |
21 feb 2024 | 59.00 | 59.50 | 58.10 | 58.50 | 57.12 | 1,499 |
20 feb 2024 | 59.00 | 59.90 | 58.00 | 59.00 | 57.61 | 10,485 |
19 feb 2024 | 55.50 | 59.90 | 55.50 | 59.00 | 57.61 | 11,010 |
16 feb 2024 | 54.00 | 57.60 | 53.10 | 55.50 | 54.19 | 41,115 |
15 feb 2024 | 50.60 | 52.50 | 50.40 | 52.50 | 51.26 | 3,819 |
14 feb 2024 | 52.00 | 52.60 | 50.40 | 50.60 | 49.40 | 6,982 |
13 feb 2024 | 52.60 | 52.60 | 51.60 | 51.60 | 50.38 | 3,111 |
12 feb 2024 | 51.00 | 52.70 | 51.00 | 52.60 | 51.36 | 3,267 |
09 feb 2024 | 50.50 | 52.60 | 50.00 | 51.00 | 49.79 | 4,792 |
08 feb 2024 | 52.80 | 52.80 | 50.50 | 50.50 | 49.31 | 4,330 |
07 feb 2024 | 50.60 | 52.90 | 50.50 | 50.60 | 49.40 | 52,228 |
06 feb 2024 | 52.10 | 53.30 | 50.30 | 50.80 | 49.60 | 2,679 |
05 feb 2024 | 52.70 | 53.00 | 50.10 | 52.10 | 50.87 | 2,265 |
02 feb 2024 | 52.00 | 52.70 | 50.40 | 52.70 | 51.45 | 5,309 |
01 feb 2024 | 49.75 | 52.90 | 49.55 | 52.90 | 51.65 | 8,285 |
31 ene 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 48.33 | 1,033 |
30 ene 2024 | 49.30 | 50.20 | 49.30 | 50.00 | 48.82 | 5,850 |
29 ene 2024 | 49.95 | 50.10 | 49.35 | 49.90 | 48.72 | 4,782 |
26 ene 2024 | 50.20 | 50.40 | 49.00 | 50.00 | 48.82 | 3,241 |
25 ene 2024 | 51.50 | 51.50 | 49.50 | 50.20 | 49.01 | 281 |
24 ene 2024 | 49.40 | 50.00 | 49.10 | 50.00 | 48.82 | 2,157 |
23 ene 2024 | 50.50 | 50.50 | 48.80 | 49.50 | 48.33 | 1,076 |
22 ene 2024 | 51.00 | 51.00 | 48.00 | 50.50 | 49.31 | 4,535 |
19 ene 2024 | 50.20 | 51.00 | 50.20 | 51.00 | 49.79 | 1,486 |
18 ene 2024 | 51.20 | 52.60 | 50.20 | 50.20 | 49.01 | 2,475 |
17 ene 2024 | 50.20 | 51.20 | 50.20 | 51.20 | 49.99 | 1,584 |
16 ene 2024 | 50.30 | 51.90 | 50.20 | 50.20 | 49.01 | 442 |
15 ene 2024 | 53.00 | 53.00 | 50.50 | 52.00 | 50.77 | 4,264 |
12 ene 2024 | 50.00 | 52.10 | 49.60 | 51.80 | 50.58 | 4,016 |
11 ene 2024 | 50.50 | 52.50 | 50.50 | 52.30 | 51.06 | 820 |
10 ene 2024 | 50.00 | 50.80 | 49.80 | 50.80 | 49.60 | 3,944 |
09 ene 2024 | 51.00 | 51.00 | 49.70 | 50.00 | 48.82 | 9,745 |
08 ene 2024 | 49.90 | 52.40 | 48.90 | 50.90 | 49.70 | 3,975 |
05 ene 2024 | 50.30 | 50.30 | 50.10 | 50.10 | 48.92 | 56 |
04 ene 2024 | 51.00 | 53.00 | 50.20 | 50.30 | 49.11 | 9,465 |
03 ene 2024 | 50.00 | 51.50 | 49.90 | 51.00 | 49.79 | 4,534 |
02 ene 2024 | 49.95 | 50.50 | 49.50 | 50.00 | 48.82 | 8,379 |
29 dic 2023 | 50.60 | 51.50 | 48.90 | 49.00 | 47.84 | 6,785 |
28 dic 2023 | 50.50 | 53.30 | 50.00 | 50.60 | 49.40 | 4,971 |
27 dic 2023 | 49.00 | 51.00 | 49.00 | 50.50 | 49.31 | 12,546 |
22 dic 2023 | 49.90 | 49.90 | 48.05 | 49.00 | 47.84 | 5,877 |
*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. |