Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47.88 | 48.36 | 47.88 | 48.15 | 48.15 | 25 |
28 jun 2024 | 0.54 Dividendo | |||||
27 jun 2024 | 48.52 | 48.69 | 48.44 | 48.45 | 47.91 | - |
26 jun 2024 | 48.51 | 48.59 | 48.34 | 48.42 | 47.88 | - |
25 jun 2024 | 48.88 | 48.97 | 48.20 | 48.20 | 47.66 | 25 |
24 jun 2024 | 47.99 | 48.51 | 47.99 | 48.39 | 47.85 | - |
21 jun 2024 | 48.29 | 48.35 | 47.83 | 48.11 | 47.57 | - |
20 jun 2024 | 47.35 | 47.96 | 47.35 | 47.96 | 47.43 | 574 |
18 jun 2024 | 47.20 | 47.81 | 47.14 | 47.14 | 46.61 | 28 |
17 jun 2024 | 47.79 | 48.01 | 46.85 | 47.11 | 46.58 | - |
14 jun 2024 | 47.66 | 47.66 | 47.20 | 47.33 | 46.80 | - |
13 jun 2024 | 48.28 | 48.57 | 47.68 | 47.78 | 47.25 | - |
12 jun 2024 | 49.37 | 49.72 | 49.02 | 49.02 | 48.47 | - |
11 jun 2024 | 50.94 | 50.96 | 49.34 | 49.34 | 48.79 | - |
10 jun 2024 | 51.30 | 51.40 | 50.90 | 50.90 | 50.33 | - |
07 jun 2024 | 51.14 | 51.36 | 50.84 | 51.36 | 50.79 | - |
06 jun 2024 | 51.06 | 51.18 | 50.52 | 51.18 | 50.61 | 250 |
05 jun 2024 | 52.50 | 52.50 | 51.58 | 51.58 | 51.01 | 20 |
04 jun 2024 | 52.80 | 52.80 | 52.54 | 52.54 | 51.95 | - |
03 jun 2024 | 54.10 | 54.10 | 53.74 | 53.74 | 53.14 | - |
31 may 2024 | 52.72 | 52.98 | 52.56 | 52.66 | 52.07 | - |
30 may 2024 | 52.18 | 53.34 | 52.18 | 53.34 | 52.75 | - |
29 may 2024 | 54.36 | 54.68 | 52.74 | 52.74 | 52.15 | 67 |
28 may 2024 | 54.68 | 54.88 | 54.42 | 54.54 | 53.93 | 65 |
24 may 2024 | 54.58 | 54.78 | 54.46 | 54.46 | 53.85 | - |
23 may 2024 | 55.54 | 55.56 | 54.64 | 54.64 | 54.03 | - |
22 may 2024 | 54.66 | 55.78 | 54.32 | 55.78 | 55.16 | 10 |
21 may 2024 | 54.90 | 55.06 | 54.46 | 54.48 | 53.87 | 160 |
20 may 2024 | 52.90 | 55.00 | 52.90 | 55.00 | 54.39 | 175 |
17 may 2024 | 52.40 | 53.10 | 52.38 | 53.04 | 52.45 | - |
16 may 2024 | 52.50 | 52.80 | 52.30 | 52.58 | 51.99 | - |
15 may 2024 | 52.94 | 53.32 | 52.58 | 52.62 | 52.03 | 30 |
14 may 2024 | 52.60 | 53.34 | 52.60 | 53.04 | 52.45 | - |
13 may 2024 | 53.80 | 53.90 | 53.10 | 53.10 | 52.51 | - |
10 may 2024 | 53.96 | 54.50 | 53.96 | 54.08 | 53.48 | 461 |
09 may 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.16 | - |
08 may 2024 | 51.22 | 51.52 | 50.86 | 51.46 | 50.89 | 200 |
07 may 2024 | 50.02 | 51.00 | 49.98 | 51.00 | 50.43 | 24 |
06 may 2024 | 49.05 | 49.85 | 48.90 | 49.85 | 49.29 | 42 |
03 may 2024 | 49.13 | 49.41 | 48.90 | 49.18 | 48.63 | - |
02 may 2024 | 48.74 | 49.38 | 48.46 | 48.62 | 48.08 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 50.32 | 50.36 | 49.44 | 49.44 | 48.89 | 11 |
29 abr 2024 | 49.50 | 50.86 | 49.34 | 50.28 | 49.72 | 90 |
26 abr 2024 | 48.43 | 48.54 | 48.31 | 48.51 | 47.97 | - |
25 abr 2024 | 48.54 | 49.01 | 48.00 | 48.01 | 47.47 | - |
24 abr 2024 | 48.73 | 48.97 | 48.52 | 48.71 | 48.17 | - |
23 abr 2024 | 48.95 | 49.00 | 48.65 | 48.67 | 48.13 | 110 |
22 abr 2024 | 49.56 | 49.68 | 48.90 | 49.08 | 48.53 | - |
19 abr 2024 | 48.94 | 49.55 | 48.94 | 49.47 | 48.92 | - |
18 abr 2024 | 48.44 | 49.44 | 48.35 | 49.44 | 48.89 | 5 |
17 abr 2024 | 48.52 | 48.83 | 48.42 | 48.62 | 48.08 | - |
16 abr 2024 | 49.14 | 49.29 | 48.54 | 48.62 | 48.08 | - |
15 abr 2024 | 49.64 | 50.14 | 49.10 | 49.10 | 48.55 | 95 |
12 abr 2024 | 50.80 | 51.42 | 49.92 | 49.92 | 49.36 | 19 |
11 abr 2024 | 51.32 | 51.46 | 50.76 | 50.94 | 50.37 | - |
10 abr 2024 | 51.62 | 51.72 | 51.16 | 51.44 | 50.87 | 5 |
09 abr 2024 | 51.14 | 51.60 | 50.92 | 51.60 | 51.02 | 20 |
08 abr 2024 | 52.14 | 52.66 | 51.94 | 51.94 | 51.36 | 425 |
05 abr 2024 | 51.76 | 51.96 | 51.62 | 51.80 | 51.22 | - |
04 abr 2024 | 51.66 | 51.98 | 51.40 | 51.98 | 51.40 | 60 |
03 abr 2024 | 50.36 | 50.62 | 50.14 | 50.62 | 50.06 | - |
02 abr 2024 | 50.72 | 50.72 | 50.56 | 50.56 | 50.00 | 10 |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 49.35 | 50.10 | 49.30 | 50.10 | 49.54 | 70 |
27 mar 2024 | 48.50 | 49.70 | 48.50 | 49.70 | 49.15 | 10 |
27 mar 2024 | 0.54 Dividendo | |||||
26 mar 2024 | 48.55 | 49.35 | 48.55 | 49.05 | 47.97 | 20 |
25 mar 2024 | 47.85 | 48.60 | 47.85 | 48.40 | 47.33 | - |
22 mar 2024 | 49.30 | 49.40 | 48.05 | 48.40 | 47.33 | - |
21 mar 2024 | 49.00 | 49.70 | 49.00 | 49.65 | 48.56 | - |
20 mar 2024 | 48.70 | 48.95 | 48.70 | 48.75 | 47.68 | 17 |
19 mar 2024 | 49.40 | 49.40 | 48.75 | 48.75 | 47.68 | - |
18 mar 2024 | 49.25 | 49.70 | 48.85 | 49.35 | 48.26 | 160 |
15 mar 2024 | 48.60 | 49.45 | 48.60 | 49.45 | 48.36 | - |
14 mar 2024 | 48.95 | 49.05 | 48.80 | 48.80 | 47.72 | 65 |
13 mar 2024 | 48.30 | 49.00 | 48.00 | 49.00 | 47.92 | - |
12 mar 2024 | 48.55 | 48.90 | 48.20 | 48.45 | 47.38 | 325 |
11 mar 2024 | 48.35 | 48.75 | 48.25 | 48.50 | 47.43 | 9,432 |
08 mar 2024 | 48.95 | 49.00 | 48.35 | 48.40 | 47.33 | 55 |
07 mar 2024 | 47.90 | 48.95 | 47.85 | 48.95 | 47.87 | 175 |
06 mar 2024 | 46.70 | 47.95 | 46.70 | 47.70 | 46.65 | - |
05 mar 2024 | 46.70 | 47.05 | 46.65 | 46.90 | 45.87 | 30 |
04 mar 2024 | 48.10 | 48.10 | 46.85 | 46.85 | 45.82 | 24 |
01 mar 2024 | 48.30 | 49.05 | 48.10 | 49.05 | 47.97 | - |
29 feb 2024 | 48.50 | 48.50 | 47.65 | 48.00 | 46.94 | - |
28 feb 2024 | 49.05 | 49.05 | 48.70 | 49.05 | 47.97 | - |
27 feb 2024 | 49.15 | 49.40 | 48.75 | 48.75 | 47.68 | - |
26 feb 2024 | 48.95 | 49.20 | 48.45 | 49.10 | 48.02 | - |
23 feb 2024 | 49.90 | 49.90 | 48.75 | 48.80 | 47.72 | 400 |
22 feb 2024 | 46.50 | 49.95 | 46.30 | 49.95 | 48.85 | 186 |
21 feb 2024 | 46.60 | 46.80 | 46.55 | 46.80 | 45.77 | - |
20 feb 2024 | 47.10 | 47.10 | 46.65 | 46.75 | 45.72 | 200 |
16 feb 2024 | 46.65 | 47.45 | 46.60 | 47.35 | 46.31 | - |
15 feb 2024 | 45.45 | 46.45 | 45.40 | 46.45 | 45.43 | 2 |
14 feb 2024 | 45.40 | 45.95 | 45.40 | 45.50 | 44.50 | 50 |
13 feb 2024 | 46.30 | 46.60 | 46.25 | 46.25 | 45.23 | 15 |
12 feb 2024 | 45.40 | 46.55 | 45.40 | 46.55 | 45.52 | 1 |
09 feb 2024 | 45.40 | 45.85 | 45.35 | 45.60 | 44.60 | - |
08 feb 2024 | 45.95 | 46.10 | 45.05 | 45.35 | 44.35 | 100 |
*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. |