Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 48.60 | 48.60 | 48.50 | 48.54 | 48.54 | 2 |
24 jun 2024 | 48.76 | 48.78 | 48.55 | 48.55 | 48.55 | 900 |
24 jun 2024 | 0.445 Dividendo | |||||
21 jun 2024 | 48.96 | 48.96 | 48.78 | 48.89 | 48.44 | 1,100 |
20 jun 2024 | 49.12 | 49.31 | 49.12 | 49.31 | 48.86 | 1,300 |
18 jun 2024 | 49.01 | 49.14 | 49.01 | 49.02 | 48.57 | 1,300 |
17 jun 2024 | 48.34 | 48.96 | 48.34 | 48.87 | 48.43 | 1,600 |
14 jun 2024 | 48.45 | 48.45 | 48.29 | 48.29 | 47.85 | 900 |
13 jun 2024 | 48.70 | 48.90 | 48.70 | 48.90 | 48.45 | 10,900 |
12 jun 2024 | 49.52 | 49.54 | 49.15 | 49.29 | 48.84 | 2,100 |
11 jun 2024 | 48.90 | 48.90 | 48.34 | 48.60 | 48.16 | 1,500 |
10 jun 2024 | 48.81 | 49.09 | 48.75 | 49.09 | 48.64 | 2,600 |
07 jun 2024 | 48.92 | 48.92 | 48.81 | 48.81 | 48.37 | 400 |
06 jun 2024 | 49.29 | 49.29 | 48.94 | 49.06 | 48.61 | 500 |
05 jun 2024 | 49.18 | 49.31 | 48.90 | 49.31 | 48.86 | 1,500 |
04 jun 2024 | 48.80 | 48.84 | 48.80 | 48.81 | 48.37 | 700 |
03 jun 2024 | 49.50 | 49.50 | 48.88 | 49.18 | 48.73 | 1,800 |
31 may 2024 | 49.49 | 49.64 | 49.13 | 49.54 | 49.09 | 3,100 |
30 may 2024 | 49.05 | 49.39 | 49.05 | 49.22 | 48.77 | 2,000 |
29 may 2024 | 48.73 | 48.83 | 48.70 | 48.70 | 48.26 | 5,100 |
28 may 2024 | 49.78 | 49.78 | 49.23 | 49.28 | 48.83 | 1,300 |
24 may 2024 | 49.62 | 49.63 | 49.45 | 49.62 | 49.17 | 900 |
23 may 2024 | 49.80 | 49.80 | 48.72 | 48.85 | 48.41 | 1,700 |
22 may 2024 | 49.65 | 49.90 | 49.48 | 49.48 | 49.03 | 1,500 |
21 may 2024 | 49.49 | 49.84 | 49.45 | 49.84 | 49.39 | 1,700 |
20 may 2024 | 49.60 | 49.68 | 49.42 | 49.51 | 49.06 | 900 |
17 may 2024 | 49.38 | 49.72 | 49.38 | 49.72 | 49.27 | 2,300 |
16 may 2024 | 49.54 | 49.54 | 49.21 | 49.21 | 48.76 | 900 |
15 may 2024 | 49.46 | 49.60 | 49.32 | 49.58 | 49.13 | 3,800 |
14 may 2024 | 48.85 | 48.97 | 48.67 | 48.88 | 48.44 | 2,000 |
13 may 2024 | 49.07 | 49.07 | 48.52 | 48.52 | 48.08 | 1,600 |
10 may 2024 | 48.83 | 48.99 | 48.82 | 48.94 | 48.49 | 2,400 |
09 may 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 48.56 | 3,500 |
08 may 2024 | 48.42 | 48.70 | 48.42 | 48.70 | 48.26 | 4,700 |
07 may 2024 | 48.71 | 48.91 | 48.64 | 48.68 | 48.24 | 6,500 |
06 may 2024 | 48.39 | 48.53 | 48.31 | 48.41 | 47.97 | 2,700 |
03 may 2024 | 47.88 | 47.88 | 47.86 | 47.86 | 47.42 | 400 |
02 may 2024 | 47.70 | 47.70 | 47.63 | 47.63 | 47.20 | 500 |
01 may 2024 | 46.90 | 47.07 | 46.90 | 47.05 | 46.62 | 2,900 |
30 abr 2024 | 46.98 | 47.10 | 46.77 | 46.77 | 46.34 | 2,500 |
29 abr 2024 | 47.42 | 47.42 | 47.20 | 47.20 | 46.77 | 1,200 |
26 abr 2024 | 47.55 | 47.55 | 47.41 | 47.48 | 47.05 | 1,400 |
25 abr 2024 | 47.60 | 47.93 | 47.49 | 47.76 | 47.33 | 2,500 |
24 abr 2024 | 48.49 | 48.49 | 47.85 | 48.19 | 47.75 | 2,300 |
23 abr 2024 | 47.67 | 48.49 | 47.67 | 48.29 | 47.85 | 8,300 |
22 abr 2024 | 47.00 | 47.71 | 47.00 | 47.58 | 47.15 | 3,800 |
19 abr 2024 | 46.34 | 46.78 | 46.34 | 46.78 | 46.35 | 1,600 |
18 abr 2024 | 46.52 | 46.84 | 46.20 | 46.41 | 45.99 | 4,100 |
17 abr 2024 | 46.42 | 46.56 | 46.11 | 46.34 | 45.92 | 3,000 |
16 abr 2024 | 46.18 | 46.70 | 46.05 | 46.52 | 46.10 | 6,400 |
15 abr 2024 | 47.69 | 47.69 | 46.47 | 46.53 | 46.11 | 3,500 |
12 abr 2024 | 47.69 | 47.69 | 47.02 | 47.16 | 46.73 | 2,600 |
11 abr 2024 | 47.80 | 48.22 | 47.72 | 48.04 | 47.60 | 3,200 |
10 abr 2024 | 47.79 | 48.29 | 47.79 | 48.07 | 47.63 | 2,100 |
09 abr 2024 | 48.81 | 48.81 | 48.25 | 48.58 | 48.14 | 6,500 |
08 abr 2024 | 48.77 | 49.35 | 48.77 | 49.24 | 48.79 | 4,600 |
05 abr 2024 | 48.01 | 48.74 | 48.00 | 48.70 | 48.26 | 10,800 |
04 abr 2024 | 48.70 | 48.93 | 47.98 | 47.98 | 47.54 | 1,700 |
03 abr 2024 | 48.86 | 48.86 | 48.56 | 48.56 | 48.12 | 2,900 |
02 abr 2024 | 48.47 | 48.53 | 48.27 | 48.33 | 47.89 | 9,600 |
01 abr 2024 | 49.35 | 49.36 | 49.04 | 49.09 | 48.64 | 3,000 |
28 mar 2024 | 49.63 | 49.71 | 49.59 | 49.71 | 49.26 | 1,000 |
27 mar 2024 | 49.07 | 49.52 | 49.07 | 49.52 | 49.07 | 6,400 |
26 mar 2024 | 49.17 | 49.18 | 48.82 | 48.82 | 48.38 | 3,900 |
25 mar 2024 | 49.17 | 49.44 | 49.17 | 49.17 | 48.72 | 1,200 |
22 mar 2024 | 49.79 | 49.79 | 48.93 | 48.93 | 48.48 | 23,600 |
21 mar 2024 | 49.92 | 50.14 | 49.80 | 49.87 | 49.42 | 3,000 |
20 mar 2024 | 48.45 | 49.41 | 48.39 | 49.41 | 48.96 | 2,800 |
19 mar 2024 | 47.75 | 48.24 | 47.75 | 48.10 | 47.66 | 3,400 |
18 mar 2024 | 47.88 | 48.05 | 47.82 | 47.82 | 47.38 | 13,300 |
18 mar 2024 | 0.143 Dividendo | |||||
15 mar 2024 | 47.92 | 48.28 | 47.44 | 48.12 | 47.54 | 18,800 |
14 mar 2024 | 48.11 | 48.17 | 47.61 | 48.01 | 47.43 | 11,900 |
13 mar 2024 | 48.42 | 49.00 | 48.42 | 48.64 | 48.05 | 5,900 |
12 mar 2024 | 48.39 | 48.64 | 48.39 | 48.54 | 47.96 | 3,400 |
11 mar 2024 | 48.21 | 48.47 | 48.21 | 48.47 | 47.89 | 1,500 |
08 mar 2024 | 48.87 | 49.03 | 48.56 | 48.56 | 47.98 | 13,300 |
07 mar 2024 | 48.67 | 48.67 | 48.32 | 48.48 | 47.90 | 2,500 |
06 mar 2024 | 48.31 | 48.58 | 48.17 | 48.39 | 47.81 | 9,500 |
05 mar 2024 | 48.01 | 48.01 | 47.77 | 47.96 | 47.38 | 2,100 |
04 mar 2024 | 48.16 | 48.16 | 47.89 | 47.89 | 47.31 | 4,200 |
01 mar 2024 | 47.82 | 47.92 | 47.66 | 47.92 | 47.34 | 7,200 |
29 feb 2024 | 47.85 | 47.85 | 47.42 | 47.71 | 47.14 | 22,300 |
28 feb 2024 | 47.69 | 47.89 | 47.61 | 47.61 | 47.04 | 1,500 |
27 feb 2024 | 47.36 | 47.44 | 47.16 | 47.44 | 46.87 | 7,700 |
26 feb 2024 | 47.00 | 47.18 | 46.97 | 47.18 | 46.61 | 5,400 |
23 feb 2024 | 47.09 | 47.15 | 46.90 | 47.03 | 46.46 | 1,400 |
22 feb 2024 | 46.87 | 46.96 | 46.80 | 46.96 | 46.39 | 6,900 |
21 feb 2024 | 46.44 | 46.64 | 46.43 | 46.49 | 45.93 | 3,300 |
20 feb 2024 | 46.67 | 46.87 | 46.64 | 46.66 | 46.10 | 15,800 |
16 feb 2024 | 47.45 | 47.65 | 47.23 | 47.23 | 46.66 | 8,000 |
15 feb 2024 | 47.19 | 47.55 | 46.93 | 47.39 | 46.82 | 8,700 |
14 feb 2024 | 46.24 | 46.63 | 46.05 | 46.63 | 46.07 | 8,700 |
13 feb 2024 | 45.85 | 46.25 | 45.64 | 45.80 | 45.25 | 14,600 |
12 feb 2024 | 46.61 | 47.01 | 46.61 | 46.77 | 46.21 | 3,800 |
09 feb 2024 | 45.83 | 46.37 | 45.83 | 46.35 | 45.79 | 6,800 |
08 feb 2024 | 45.42 | 45.81 | 45.20 | 45.80 | 45.25 | 45,400 |
07 feb 2024 | 44.70 | 45.36 | 44.70 | 45.09 | 44.55 | 34,100 |
06 feb 2024 | 44.72 | 45.13 | 44.72 | 45.03 | 44.49 | 86,500 |
05 feb 2024 | 44.70 | 45.08 | 44.62 | 44.87 | 44.33 | 516,400 |
*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. |