Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 57.98 | 58.06 | 56.85 | 57.27 | 57.27 | 1,206,406 |
16 abr 2024 | 58.25 | 58.74 | 56.99 | 57.62 | 57.62 | 1,397,600 |
15 abr 2024 | 60.16 | 60.61 | 58.50 | 58.60 | 58.60 | 1,272,200 |
12 abr 2024 | 60.60 | 60.98 | 59.24 | 59.72 | 59.72 | 1,262,900 |
11 abr 2024 | 59.80 | 60.43 | 58.98 | 60.06 | 60.06 | 1,141,700 |
10 abr 2024 | 58.31 | 59.58 | 57.95 | 59.07 | 59.07 | 1,630,000 |
09 abr 2024 | 60.75 | 61.15 | 58.33 | 58.84 | 58.84 | 1,423,100 |
08 abr 2024 | 60.83 | 61.88 | 59.89 | 60.30 | 60.30 | 1,362,000 |
05 abr 2024 | 62.30 | 62.88 | 61.22 | 62.04 | 62.04 | 1,232,300 |
04 abr 2024 | 61.45 | 62.31 | 60.86 | 60.96 | 60.96 | 1,601,200 |
03 abr 2024 | 59.68 | 61.83 | 59.57 | 61.29 | 61.29 | 1,720,200 |
02 abr 2024 | 58.98 | 59.98 | 57.97 | 59.50 | 59.50 | 2,095,000 |
01 abr 2024 | 57.41 | 58.72 | 56.75 | 58.58 | 58.58 | 1,521,200 |
28 mar 2024 | 55.86 | 57.81 | 55.50 | 57.57 | 57.57 | 2,226,400 |
27 mar 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 56.08 | 1,052,900 |
26 mar 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 55.34 | 1,399,600 |
25 mar 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 56.31 | 1,548,900 |
22 mar 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 56.29 | 2,372,100 |
21 mar 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 56.72 | 1,979,700 |
20 mar 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 57.43 | 2,311,000 |
19 mar 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 56.25 | 2,557,900 |
18 mar 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 55.82 | 2,433,700 |
15 mar 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 56.65 | 5,183,000 |
14 mar 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 54.69 | 2,406,800 |
13 mar 2024 | 51.89 | 56.24 | 51.89 | 54.96 | 54.96 | 4,853,300 |
12 mar 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 50.44 | 1,155,300 |
11 mar 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 50.07 | 1,671,500 |
08 mar 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 50.06 | 1,049,400 |
07 mar 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 50.47 | 2,190,300 |
06 mar 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 47.97 | 1,550,400 |
05 mar 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 47.88 | 1,824,800 |
04 mar 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 48.07 | 2,298,800 |
01 mar 2024 | 47.26 | 48.76 | 47.13 | 48.75 | 48.75 | 2,215,200 |
29 feb 2024 | 46.00 | 46.82 | 45.67 | 46.70 | 46.70 | 2,631,700 |
28 feb 2024 | 47.53 | 47.82 | 45.70 | 45.81 | 45.81 | 2,122,200 |
28 feb 2024 | 0.25 Dividendo | |||||
27 feb 2024 | 48.75 | 49.68 | 47.88 | 48.16 | 47.91 | 1,592,000 |
26 feb 2024 | 47.31 | 49.25 | 47.06 | 48.35 | 48.10 | 1,774,800 |
23 feb 2024 | 46.58 | 47.88 | 45.97 | 47.34 | 47.09 | 2,169,200 |
22 feb 2024 | 46.29 | 47.01 | 45.37 | 46.99 | 46.75 | 3,419,000 |
21 feb 2024 | 46.71 | 47.65 | 46.53 | 47.22 | 46.97 | 2,255,800 |
20 feb 2024 | 47.90 | 47.90 | 44.98 | 46.43 | 46.19 | 5,062,300 |
16 feb 2024 | 51.12 | 51.12 | 48.14 | 48.16 | 47.91 | 3,268,500 |
15 feb 2024 | 49.50 | 52.05 | 49.40 | 51.06 | 50.79 | 4,993,300 |
14 feb 2024 | 52.97 | 53.26 | 51.19 | 52.24 | 51.97 | 3,490,600 |
13 feb 2024 | 52.31 | 53.05 | 51.82 | 52.48 | 52.21 | 2,024,100 |
12 feb 2024 | 53.56 | 54.52 | 53.10 | 53.12 | 52.84 | 2,322,400 |
09 feb 2024 | 52.98 | 53.64 | 52.74 | 53.35 | 53.07 | 2,016,700 |
08 feb 2024 | 52.48 | 53.65 | 52.05 | 52.87 | 52.60 | 1,747,500 |
07 feb 2024 | 50.11 | 53.29 | 49.98 | 52.54 | 52.27 | 2,671,600 |
06 feb 2024 | 50.76 | 52.26 | 49.90 | 49.90 | 49.64 | 2,461,400 |
05 feb 2024 | 48.82 | 51.23 | 48.52 | 50.72 | 50.46 | 1,767,000 |
02 feb 2024 | 50.29 | 50.41 | 48.94 | 49.31 | 49.05 | 1,595,600 |
01 feb 2024 | 50.85 | 51.65 | 47.87 | 50.23 | 49.97 | 2,893,100 |
31 ene 2024 | 51.30 | 51.97 | 50.50 | 50.51 | 50.25 | 2,207,100 |
30 ene 2024 | 48.37 | 51.30 | 48.32 | 51.29 | 51.02 | 2,911,000 |
29 ene 2024 | 48.48 | 49.39 | 48.08 | 48.91 | 48.66 | 2,774,000 |
26 ene 2024 | 46.08 | 48.58 | 45.85 | 48.54 | 48.29 | 2,141,000 |
25 ene 2024 | 45.70 | 46.45 | 45.11 | 46.05 | 45.81 | 2,403,300 |
24 ene 2024 | 44.35 | 45.06 | 43.73 | 44.79 | 44.56 | 1,812,400 |
23 ene 2024 | 43.07 | 44.04 | 42.95 | 43.87 | 43.64 | 2,291,300 |
22 ene 2024 | 42.81 | 43.54 | 42.32 | 43.05 | 42.83 | 1,627,600 |
19 ene 2024 | 42.29 | 42.73 | 41.65 | 42.72 | 42.50 | 1,713,600 |
18 ene 2024 | 41.55 | 42.28 | 40.63 | 42.14 | 41.92 | 2,333,700 |
17 ene 2024 | 41.42 | 41.83 | 41.01 | 41.17 | 40.96 | 2,980,400 |
16 ene 2024 | 42.93 | 44.73 | 41.83 | 42.10 | 41.88 | 4,138,300 |
12 ene 2024 | 42.56 | 42.99 | 42.13 | 42.86 | 42.64 | 2,230,700 |
11 ene 2024 | 41.16 | 41.74 | 40.97 | 41.73 | 41.51 | 1,394,300 |
10 ene 2024 | 41.63 | 41.93 | 40.53 | 40.95 | 40.74 | 1,236,900 |
09 ene 2024 | 41.75 | 41.83 | 40.95 | 41.47 | 41.25 | 1,466,900 |
08 ene 2024 | 40.80 | 41.88 | 40.53 | 41.88 | 41.66 | 2,218,300 |
05 ene 2024 | 43.33 | 43.53 | 41.76 | 42.02 | 41.80 | 3,206,500 |
04 ene 2024 | 44.50 | 45.09 | 42.90 | 42.95 | 42.73 | 2,426,100 |
03 ene 2024 | 44.50 | 44.88 | 42.86 | 43.89 | 43.66 | 3,662,500 |
02 ene 2024 | 44.30 | 45.17 | 44.07 | 44.40 | 44.17 | 1,868,200 |
29 dic 2023 | 44.23 | 44.63 | 43.76 | 43.96 | 43.73 | 1,286,700 |
28 dic 2023 | 45.00 | 45.07 | 44.15 | 44.26 | 44.03 | 1,251,900 |
27 dic 2023 | 45.79 | 45.94 | 45.08 | 45.30 | 45.06 | 1,033,200 |
26 dic 2023 | 45.88 | 46.16 | 45.28 | 45.74 | 45.50 | 1,028,300 |
22 dic 2023 | 45.66 | 46.32 | 45.20 | 45.28 | 45.04 | 1,379,400 |
21 dic 2023 | 45.20 | 45.68 | 44.34 | 45.20 | 44.97 | 1,926,200 |
20 dic 2023 | 46.90 | 47.81 | 45.19 | 45.27 | 45.04 | 2,629,200 |
19 dic 2023 | 44.47 | 46.95 | 44.39 | 46.88 | 46.64 | 3,450,200 |
18 dic 2023 | 43.82 | 44.92 | 43.50 | 44.37 | 44.14 | 2,951,800 |
15 dic 2023 | 43.09 | 43.45 | 42.59 | 42.79 | 42.57 | 4,901,200 |
14 dic 2023 | 42.22 | 43.21 | 42.10 | 43.05 | 42.83 | 2,898,800 |
13 dic 2023 | 40.48 | 41.15 | 40.00 | 41.08 | 40.87 | 3,258,100 |
12 dic 2023 | 40.82 | 40.95 | 39.82 | 40.34 | 40.13 | 2,393,500 |
11 dic 2023 | 40.77 | 41.58 | 40.55 | 41.39 | 41.18 | 1,910,500 |
08 dic 2023 | 41.28 | 42.00 | 40.93 | 40.98 | 40.77 | 1,511,800 |
07 dic 2023 | 41.27 | 41.70 | 40.54 | 40.84 | 40.63 | 1,863,500 |
06 dic 2023 | 42.10 | 42.46 | 40.97 | 40.99 | 40.78 | 2,075,000 |
05 dic 2023 | 44.05 | 44.34 | 42.58 | 42.63 | 42.41 | 3,277,200 |
04 dic 2023 | 44.47 | 45.15 | 43.79 | 43.96 | 43.73 | 1,717,800 |
01 dic 2023 | 44.21 | 45.75 | 44.08 | 45.11 | 44.88 | 1,675,700 |
30 nov 2023 | 44.84 | 45.51 | 43.81 | 44.40 | 44.17 | 2,195,800 |
29 nov 2023 | 45.89 | 46.31 | 44.39 | 44.51 | 44.28 | 2,255,600 |
28 nov 2023 | 45.60 | 46.12 | 45.00 | 45.28 | 45.04 | 1,579,800 |
27 nov 2023 | 44.74 | 45.65 | 44.36 | 45.60 | 45.36 | 1,739,500 |
24 nov 2023 | 45.52 | 46.04 | 45.09 | 45.12 | 44.89 | 621,800 |
*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. |