Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 55.02 | 6,354,900 |
06 may 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 55.45 | 6,845,100 |
03 may 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 55.26 | 9,076,600 |
02 may 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 54.91 | 5,897,000 |
01 may 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 53.92 | 5,867,900 |
30 abr 2024 | 53.98 | 54.13 | 53.51 | 53.54 | 53.54 | 8,569,700 |
30 abr 2024 | 0.257 Dividendo | |||||
29 abr 2024 | 54.00 | 54.54 | 53.93 | 54.31 | 54.05 | 6,558,900 |
26 abr 2024 | 53.89 | 54.20 | 53.51 | 53.71 | 53.46 | 6,861,600 |
25 abr 2024 | 53.03 | 53.91 | 52.88 | 53.80 | 53.55 | 4,880,800 |
24 abr 2024 | 53.17 | 53.75 | 52.86 | 53.67 | 53.42 | 5,340,400 |
23 abr 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 53.14 | 6,650,900 |
22 abr 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 53.08 | 4,182,400 |
19 abr 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 52.79 | 6,609,000 |
18 abr 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 51.78 | 4,961,100 |
17 abr 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 51.04 | 5,120,700 |
16 abr 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.56 | 7,121,500 |
15 abr 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 51.41 | 6,251,800 |
12 abr 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 51.77 | 6,408,400 |
11 abr 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 51.99 | 5,724,500 |
10 abr 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 51.89 | 7,578,800 |
09 abr 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 54.12 | 3,403,300 |
08 abr 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 53.39 | 4,006,900 |
05 abr 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 52.76 | 4,716,600 |
04 abr 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 52.37 | 3,923,300 |
03 abr 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.52 | 4,683,600 |
02 abr 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.62 | 5,107,500 |
01 abr 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 53.21 | 4,855,900 |
28 mar 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 53.84 | 6,318,200 |
28 mar 2024 | 0.257 Dividendo | |||||
27 mar 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 53.26 | 9,112,000 |
26 mar 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 52.10 | 6,484,800 |
25 mar 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.67 | 6,775,300 |
22 mar 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.59 | 5,773,200 |
21 mar 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 51.99 | 5,075,700 |
20 mar 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 51.94 | 4,058,200 |
19 mar 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.61 | 5,448,500 |
18 mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.71 | 4,781,200 |
15 mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.69 | 10,073,400 |
14 mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 51.17 | 9,746,700 |
13 mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 51.78 | 7,512,600 |
12 mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.38 | 6,964,600 |
11 mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.59 | 4,753,800 |
08 mar 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.41 | 4,965,200 |
07 mar 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.74 | 4,875,600 |
06 mar 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.67 | 4,927,400 |
05 mar 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 51.75 | 5,979,500 |
04 mar 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 52.21 | 5,170,600 |
01 mar 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.74 | 8,950,500 |
29 feb 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 51.62 | 6,753,300 |
29 feb 2024 | 0.257 Dividendo | |||||
28 feb 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.27 | 7,631,100 |
27 feb 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.56 | 5,966,900 |
26 feb 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.74 | 5,120,200 |
23 feb 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 52.18 | 5,181,800 |
22 feb 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 52.06 | 5,764,000 |
21 feb 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 51.93 | 6,532,000 |
20 feb 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.72 | 6,095,700 |
16 feb 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.58 | 5,665,500 |
15 feb 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.27 | 5,127,100 |
14 feb 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 50.65 | 5,923,100 |
13 feb 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 50.78 | 9,692,900 |
12 feb 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 51.91 | 5,069,600 |
09 feb 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 52.00 | 6,516,500 |
08 feb 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.40 | 4,484,400 |
07 feb 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 52.59 | 4,686,700 |
06 feb 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 52.98 | 7,198,800 |
05 feb 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 51.89 | 9,135,600 |
02 feb 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.41 | 7,479,400 |
01 feb 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.46 | 6,320,800 |
31 ene 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.61 | 12,325,100 |
31 ene 2024 | 0.257 Dividendo | |||||
30 ene 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 54.13 | 8,151,000 |
29 ene 2024 | 55.00 | 55.09 | 54.36 | 54.92 | 53.88 | 6,329,600 |
26 ene 2024 | 55.58 | 55.66 | 54.95 | 54.97 | 53.93 | 5,696,200 |
25 ene 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 54.37 | 6,945,800 |
24 ene 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 53.95 | 8,218,600 |
23 ene 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 54.93 | 12,145,100 |
22 ene 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 54.53 | 45,785,700 |
19 ene 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 55.45 | 9,215,900 |
18 ene 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 55.06 | 7,117,800 |
17 ene 2024 | 57.70 | 58.29 | 56.63 | 57.21 | 56.12 | 6,658,200 |
16 ene 2024 | 58.63 | 58.90 | 58.20 | 58.34 | 57.23 | 5,809,000 |
12 ene 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 57.78 | 5,890,000 |
11 ene 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 58.15 | 6,628,800 |
10 ene 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 57.99 | 6,719,400 |
09 ene 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 58.17 | 7,605,900 |
08 ene 2024 | 57.92 | 59.55 | 57.82 | 59.48 | 58.35 | 8,842,900 |
05 ene 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 56.82 | 3,943,500 |
04 ene 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 56.60 | 5,107,000 |
03 ene 2024 | 58.14 | 58.24 | 57.26 | 57.73 | 56.63 | 5,312,500 |
02 ene 2024 | 57.11 | 58.58 | 57.01 | 58.57 | 57.46 | 5,815,300 |
29 dic 2023 | 58.00 | 58.12 | 57.40 | 57.42 | 56.33 | 6,685,900 |
29 dic 2023 | 0.257 Dividendo | |||||
28 dic 2023 | 57.96 | 58.61 | 57.87 | 58.58 | 57.22 | 5,243,000 |
27 dic 2023 | 57.80 | 58.02 | 57.58 | 58.00 | 56.65 | 5,619,600 |
26 dic 2023 | 56.92 | 57.74 | 56.87 | 57.70 | 56.36 | 4,212,000 |
22 dic 2023 | 57.20 | 57.65 | 56.83 | 56.89 | 55.57 | 5,285,000 |
21 dic 2023 | 57.15 | 57.53 | 56.57 | 56.96 | 55.63 | 5,859,900 |
20 dic 2023 | 57.11 | 57.72 | 56.68 | 56.70 | 55.38 | 5,402,900 |
*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. |