Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 48.06 | 49.34 | 47.90 | 49.25 | 49.25 | 577,949 |
08 jun 2023 | 47.57 | 48.12 | 47.16 | 47.78 | 47.78 | 444,166 |
07 jun 2023 | 47.06 | 48.81 | 47.05 | 48.01 | 48.01 | 687,784 |
06 jun 2023 | 46.26 | 47.12 | 46.11 | 46.94 | 46.94 | 330,655 |
05 jun 2023 | 47.13 | 47.26 | 46.61 | 46.61 | 46.61 | 303,225 |
02 jun 2023 | 45.28 | 47.24 | 45.22 | 47.21 | 47.21 | 735,782 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 45.19 | 45.19 | 44.46 | 44.52 | 44.52 | 872,330 |
30 may 2023 | 44.90 | 46.05 | 44.85 | 45.42 | 45.42 | 463,465 |
29 may 2023 | 45.50 | 45.68 | 44.54 | 44.69 | 44.69 | 192,266 |
26 may 2023 | 44.36 | 45.20 | 43.81 | 45.03 | 45.03 | 415,896 |
25 may 2023 | 45.00 | 45.09 | 44.17 | 44.36 | 44.36 | 491,213 |
25 may 2023 | 0.82 Dividendo | |||||
24 may 2023 | 46.83 | 46.83 | 45.08 | 45.56 | 44.74 | 690,332 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 46.54 | 48.20 | 46.43 | 47.44 | 46.59 | 505,062 |
19 may 2023 | 49.71 | 50.30 | 46.22 | 46.71 | 45.87 | 1,058,515 |
18 may 2023 | 49.80 | 49.93 | 48.88 | 49.47 | 48.58 | 225,947 |
17 may 2023 | 49.73 | 49.75 | 48.98 | 49.35 | 48.46 | 377,593 |
16 may 2023 | 51.32 | 51.36 | 49.95 | 50.14 | 49.24 | 275,958 |
15 may 2023 | 51.90 | 52.00 | 50.74 | 51.28 | 50.36 | 216,381 |
12 may 2023 | 51.68 | 52.04 | 51.36 | 51.72 | 50.79 | 441,658 |
11 may 2023 | 50.80 | 52.08 | 50.80 | 51.16 | 50.24 | 337,027 |
10 may 2023 | 50.92 | 51.26 | 50.20 | 50.66 | 49.75 | 257,902 |
09 may 2023 | 52.64 | 52.80 | 50.68 | 50.84 | 49.92 | 455,811 |
08 may 2023 | 51.94 | 52.58 | 51.68 | 52.58 | 51.63 | 268,560 |
05 may 2023 | 51.70 | 52.58 | 51.36 | 51.86 | 50.93 | 394,114 |
04 may 2023 | 51.46 | 51.58 | 50.54 | 51.20 | 50.28 | - |
03 may 2023 | 52.10 | 52.46 | 51.50 | 51.50 | 50.57 | 252,937 |
02 may 2023 | 53.12 | 53.76 | 51.70 | 51.78 | 50.85 | 387,213 |
28 abr 2023 | 52.02 | 52.96 | 51.72 | 52.96 | 52.01 | 531,824 |
27 abr 2023 | 55.34 | 55.36 | 51.48 | 52.00 | 51.06 | 1,092,966 |
26 abr 2023 | 55.80 | 56.46 | 54.62 | 55.62 | 54.62 | 686,707 |
25 abr 2023 | 56.44 | 57.34 | 56.16 | 57.10 | 56.07 | 605,054 |
24 abr 2023 | 56.20 | 57.46 | 56.10 | 56.60 | 55.58 | 344,778 |
21 abr 2023 | 55.22 | 56.58 | 55.16 | 56.36 | 55.35 | 422,032 |
20 abr 2023 | 55.52 | 55.60 | 54.74 | 55.46 | 54.46 | 231,763 |
19 abr 2023 | 55.48 | 55.90 | 55.16 | 55.74 | 54.74 | 207,591 |
18 abr 2023 | 55.70 | 56.52 | 55.36 | 55.78 | 54.78 | 314,686 |
17 abr 2023 | 56.78 | 57.00 | 55.44 | 55.44 | 54.44 | 223,881 |
14 abr 2023 | 55.20 | 57.48 | 55.12 | 56.70 | 55.68 | 409,884 |
13 abr 2023 | 54.62 | 55.16 | 54.48 | 54.86 | 53.87 | 259,488 |
12 abr 2023 | 55.38 | 55.56 | 54.00 | 54.00 | 53.03 | 365,934 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 54.12 | 54.48 | 53.02 | 53.68 | 52.71 | 313,146 |
05 abr 2023 | 55.14 | 55.18 | 54.00 | 54.24 | 53.26 | 360,243 |
04 abr 2023 | 55.72 | 55.96 | 54.90 | 55.12 | 54.13 | 321,399 |
03 abr 2023 | 56.60 | 56.76 | 55.46 | 55.46 | 54.46 | 464,785 |
31 mar 2023 | 55.92 | 56.88 | 55.86 | 56.86 | 55.84 | 438,031 |
30 mar 2023 | 54.98 | 56.04 | 54.98 | 55.82 | 54.82 | 416,486 |
29 mar 2023 | 53.32 | 54.90 | 53.28 | 54.50 | 53.52 | 341,805 |
28 mar 2023 | 53.00 | 53.56 | 52.42 | 52.82 | 51.87 | 287,331 |
27 mar 2023 | 53.22 | 53.40 | 52.44 | 52.52 | 51.57 | 279,351 |
24 mar 2023 | 53.66 | 53.82 | 52.24 | 52.42 | 51.48 | 525,418 |
23 mar 2023 | 53.30 | 53.80 | 52.76 | 53.78 | 52.81 | 228,169 |
22 mar 2023 | 53.88 | 54.12 | 53.40 | 53.62 | 52.65 | 377,829 |
21 mar 2023 | 52.44 | 54.20 | 52.42 | 53.86 | 52.89 | 547,845 |
20 mar 2023 | 50.38 | 52.52 | 49.81 | 52.02 | 51.08 | 315,645 |
17 mar 2023 | 52.40 | 52.56 | 50.38 | 50.78 | 49.87 | 509,943 |
16 mar 2023 | 51.80 | 52.26 | 50.46 | 52.12 | 51.18 | 470,420 |
15 mar 2023 | 52.20 | 52.26 | 50.30 | 50.82 | 49.91 | 576,919 |
14 mar 2023 | 52.44 | 53.00 | 51.56 | 52.38 | 51.44 | 424,992 |
13 mar 2023 | 53.18 | 53.42 | 51.80 | 52.58 | 51.63 | 507,319 |
10 mar 2023 | 52.54 | 53.14 | 52.16 | 52.92 | 51.97 | 442,059 |
09 mar 2023 | 53.70 | 53.72 | 52.32 | 53.64 | 52.67 | 476,438 |
08 mar 2023 | 53.66 | 53.96 | 52.82 | 53.66 | 52.69 | 419,850 |
07 mar 2023 | 54.70 | 55.38 | 53.82 | 54.00 | 53.03 | 548,110 |
06 mar 2023 | 57.00 | 57.06 | 54.80 | 55.58 | 54.58 | 604,910 |
03 mar 2023 | 56.80 | 57.76 | 56.66 | 56.76 | 55.74 | 722,583 |
02 mar 2023 | 55.52 | 56.80 | 54.72 | 56.38 | 55.37 | 667,823 |
01 mar 2023 | 58.98 | 61.24 | 56.24 | 56.30 | 55.29 | 1,112,282 |
28 feb 2023 | 59.74 | 60.68 | 59.40 | 60.40 | 59.31 | 564,351 |
27 feb 2023 | 60.98 | 62.06 | 60.82 | 61.26 | 60.16 | 285,094 |
24 feb 2023 | 60.80 | 61.32 | 59.48 | 60.20 | 59.12 | 514,791 |
23 feb 2023 | 60.24 | 61.30 | 59.98 | 60.00 | 58.92 | 350,296 |
22 feb 2023 | 59.52 | 60.38 | 58.70 | 60.20 | 59.12 | 284,508 |
21 feb 2023 | 61.34 | 61.46 | 59.60 | 59.74 | 58.66 | 236,656 |
20 feb 2023 | 61.60 | 62.02 | 61.26 | 61.46 | 60.35 | 150,068 |
17 feb 2023 | 61.84 | 62.26 | 61.24 | 61.32 | 60.22 | 331,089 |
16 feb 2023 | 62.50 | 64.10 | 62.04 | 62.76 | 61.63 | 264,718 |
15 feb 2023 | 61.20 | 62.04 | 60.82 | 61.94 | 60.83 | 247,406 |
14 feb 2023 | 61.64 | 62.00 | 60.46 | 61.00 | 59.90 | 334,931 |
13 feb 2023 | 60.94 | 61.62 | 60.70 | 61.46 | 60.35 | 249,135 |
10 feb 2023 | 61.80 | 62.76 | 60.02 | 60.74 | 59.65 | 498,910 |
09 feb 2023 | 63.76 | 64.28 | 63.42 | 63.66 | 62.51 | 293,581 |
08 feb 2023 | 64.48 | 65.22 | 63.36 | 63.36 | 62.22 | 464,190 |
07 feb 2023 | 65.08 | 65.42 | 63.72 | 63.76 | 62.61 | 418,810 |
06 feb 2023 | 66.26 | 66.72 | 64.58 | 64.84 | 63.67 | 407,836 |
03 feb 2023 | 65.76 | 67.34 | 65.28 | 67.22 | 66.01 | 535,332 |
02 feb 2023 | 62.40 | 66.66 | 62.38 | 66.40 | 65.20 | 704,023 |
01 feb 2023 | 62.42 | 62.64 | 61.38 | 61.78 | 60.67 | 251,147 |
31 ene 2023 | 61.86 | 62.42 | 61.28 | 62.36 | 61.24 | 524,825 |
30 ene 2023 | 60.52 | 62.36 | 59.50 | 62.20 | 61.08 | 499,478 |
27 ene 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 58.63 | - |
26 ene 2023 | 61.98 | 62.06 | 59.60 | 59.70 | 58.63 | 759,748 |
25 ene 2023 | 62.12 | 62.34 | 61.12 | 61.22 | 60.12 | 306,282 |
24 ene 2023 | 62.72 | 63.02 | 61.90 | 62.28 | 61.16 | 377,596 |
23 ene 2023 | 62.12 | 63.10 | 61.86 | 62.64 | 61.51 | 363,935 |
20 ene 2023 | 61.76 | 62.30 | 61.24 | 61.64 | 60.53 | 368,715 |
19 ene 2023 | 62.40 | 62.68 | 61.42 | 61.54 | 60.43 | 339,515 |
*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. |