Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 48.19 | 48.53 | 48.14 | 48.41 | 48.41 | 5,600 |
16 may 2024 | 48.11 | 48.19 | 47.89 | 47.89 | 47.89 | 4,200 |
15 may 2024 | 47.65 | 48.13 | 47.65 | 48.13 | 48.13 | 2,300 |
14 may 2024 | 47.57 | 48.02 | 47.57 | 47.95 | 47.95 | 3,000 |
13 may 2024 | 47.64 | 47.77 | 47.64 | 47.69 | 47.69 | 2,000 |
10 may 2024 | 48.35 | 48.35 | 47.78 | 47.86 | 47.86 | 3,400 |
09 may 2024 | 48.73 | 48.73 | 48.48 | 48.62 | 48.62 | 4,100 |
08 may 2024 | 47.96 | 48.30 | 47.96 | 48.10 | 48.10 | 4,400 |
07 may 2024 | 48.36 | 48.54 | 48.26 | 48.28 | 48.28 | 98,400 |
06 may 2024 | 48.21 | 48.68 | 48.11 | 48.13 | 48.13 | 4,400 |
03 may 2024 | 47.77 | 47.94 | 47.50 | 47.94 | 47.94 | 3,400 |
02 may 2024 | 47.37 | 47.63 | 47.31 | 47.31 | 47.31 | 40,400 |
01 may 2024 | 47.71 | 47.71 | 46.65 | 46.85 | 46.85 | 7,600 |
30 abr 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 47.72 | 2,400 |
29 abr 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 49.99 | 2,200 |
26 abr 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 49.81 | 1,300 |
25 abr 2024 | 48.85 | 49.61 | 48.85 | 49.61 | 49.61 | 12,400 |
24 abr 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 49.24 | 2,000 |
23 abr 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 49.17 | 2,000 |
22 abr 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 48.81 | 7,100 |
19 abr 2024 | 48.71 | 48.71 | 48.32 | 48.43 | 48.43 | 1,000 |
18 abr 2024 | 48.73 | 48.78 | 48.00 | 48.10 | 48.10 | 1,900 |
17 abr 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 48.49 | 3,500 |
16 abr 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 49.13 | 4,200 |
15 abr 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 49.36 | 8,900 |
12 abr 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 50.07 | 6,500 |
11 abr 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 50.63 | 4,000 |
10 abr 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 50.63 | 3,900 |
09 abr 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 50.44 | 4,500 |
08 abr 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 50.63 | 2,700 |
05 abr 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 50.90 | 6,100 |
04 abr 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 50.39 | 30,400 |
03 abr 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 50.78 | 4,400 |
02 abr 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 49.86 | 3,000 |
01 abr 2024 | 49.22 | 49.28 | 48.99 | 49.08 | 49.08 | 7,900 |
28 mar 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 48.94 | 1,600 |
27 mar 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 48.43 | 2,000 |
26 mar 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 47.86 | 4,900 |
25 mar 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 48.52 | 5,400 |
22 mar 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 48.13 | 9,300 |
21 mar 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 48.51 | 3,000 |
20 mar 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 48.26 | 4,600 |
19 mar 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 47.96 | 5,800 |
18 mar 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 46.96 | 3,400 |
18 mar 2024 | 0.077 Dividendo | |||||
15 mar 2024 | 46.47 | 47.06 | 46.47 | 46.97 | 46.89 | 3,200 |
14 mar 2024 | 46.56 | 46.56 | 46.29 | 46.42 | 46.34 | 3,200 |
13 mar 2024 | 46.50 | 46.63 | 46.26 | 46.39 | 46.31 | 9,700 |
12 mar 2024 | 46.06 | 46.06 | 45.59 | 45.71 | 45.64 | 4,900 |
11 mar 2024 | 46.18 | 46.18 | 45.55 | 46.12 | 46.04 | 3,700 |
08 mar 2024 | 46.30 | 46.69 | 46.27 | 46.32 | 46.24 | 2,700 |
07 mar 2024 | 45.75 | 46.68 | 45.75 | 46.34 | 46.26 | 11,100 |
06 mar 2024 | 46.00 | 46.13 | 45.60 | 45.66 | 45.59 | 3,100 |
05 mar 2024 | 45.30 | 45.75 | 45.20 | 45.46 | 45.39 | 5,700 |
04 mar 2024 | 45.97 | 46.03 | 45.48 | 45.48 | 45.41 | 2,700 |
01 mar 2024 | 46.00 | 46.09 | 45.79 | 45.87 | 45.79 | 10,800 |
29 feb 2024 | 44.60 | 44.85 | 44.46 | 44.65 | 44.58 | 16,200 |
28 feb 2024 | 45.43 | 45.55 | 44.19 | 44.29 | 44.22 | 2,200 |
27 feb 2024 | 45.73 | 45.76 | 45.30 | 45.41 | 45.34 | 9,500 |
26 feb 2024 | 44.92 | 45.57 | 44.92 | 45.53 | 45.46 | 11,300 |
23 feb 2024 | 44.73 | 45.15 | 44.73 | 44.96 | 44.89 | 3,800 |
22 feb 2024 | 44.86 | 45.19 | 44.86 | 45.17 | 45.10 | 1,900 |
21 feb 2024 | 44.87 | 44.97 | 44.52 | 44.90 | 44.83 | 4,000 |
20 feb 2024 | 44.44 | 44.44 | 43.79 | 43.90 | 43.83 | 5,200 |
16 feb 2024 | 44.78 | 44.95 | 44.46 | 44.60 | 44.53 | 12,300 |
15 feb 2024 | 43.86 | 45.04 | 43.86 | 44.91 | 44.84 | 7,800 |
14 feb 2024 | 44.15 | 44.16 | 43.63 | 43.94 | 43.87 | 10,100 |
13 feb 2024 | 43.88 | 43.97 | 43.52 | 43.75 | 43.68 | 4,700 |
12 feb 2024 | 43.51 | 44.42 | 43.51 | 44.25 | 44.18 | 9,900 |
09 feb 2024 | 43.60 | 43.60 | 43.35 | 43.49 | 43.42 | 12,200 |
08 feb 2024 | 43.17 | 43.86 | 43.12 | 43.82 | 43.75 | 32,800 |
07 feb 2024 | 42.92 | 43.24 | 42.74 | 43.13 | 43.06 | 36,400 |
06 feb 2024 | 42.84 | 43.05 | 42.63 | 42.76 | 42.69 | 35,300 |
05 feb 2024 | 42.93 | 42.93 | 42.19 | 42.67 | 42.60 | 586,500 |
02 feb 2024 | 43.87 | 43.87 | 43.20 | 43.25 | 43.18 | 14,300 |
01 feb 2024 | 44.24 | 44.35 | 43.75 | 44.12 | 44.05 | 5,800 |
31 ene 2024 | 44.94 | 44.94 | 44.04 | 44.04 | 43.97 | 7,200 |
30 ene 2024 | 44.07 | 45.14 | 43.93 | 45.14 | 45.07 | 9,600 |
29 ene 2024 | 44.46 | 45.08 | 44.46 | 45.08 | 45.01 | 3,300 |
26 ene 2024 | 44.62 | 44.99 | 44.37 | 44.97 | 44.90 | 6,800 |
25 ene 2024 | 44.48 | 44.64 | 44.02 | 44.53 | 44.46 | 15,100 |
24 ene 2024 | 44.23 | 44.67 | 44.00 | 44.28 | 44.21 | 8,600 |
23 ene 2024 | 43.80 | 44.02 | 43.77 | 43.91 | 43.84 | 15,300 |
22 ene 2024 | 43.65 | 44.00 | 43.65 | 43.84 | 43.77 | 7,900 |
19 ene 2024 | 43.42 | 43.69 | 43.26 | 43.69 | 43.62 | 20,600 |
18 ene 2024 | 42.92 | 43.49 | 42.69 | 43.48 | 43.41 | 8,900 |
17 ene 2024 | 42.22 | 42.73 | 42.22 | 42.67 | 42.60 | 14,100 |
16 ene 2024 | 43.66 | 43.66 | 42.53 | 42.68 | 42.61 | 20,500 |
12 ene 2024 | 43.71 | 43.77 | 43.42 | 43.77 | 43.70 | 3,000 |
11 ene 2024 | 43.33 | 43.33 | 42.97 | 43.21 | 43.14 | 7,700 |
10 ene 2024 | 43.33 | 43.33 | 42.93 | 43.08 | 43.01 | 4,700 |
09 ene 2024 | 43.75 | 43.91 | 43.41 | 43.87 | 43.80 | 2,300 |
08 ene 2024 | 43.86 | 44.14 | 43.05 | 44.14 | 44.07 | 9,700 |
05 ene 2024 | 44.56 | 44.61 | 44.20 | 44.54 | 44.47 | 11,900 |
04 ene 2024 | 45.16 | 45.16 | 44.36 | 44.44 | 44.37 | 15,200 |
03 ene 2024 | 44.86 | 45.26 | 44.84 | 44.85 | 44.78 | 4,700 |
02 ene 2024 | 44.81 | 45.28 | 44.42 | 44.60 | 44.53 | 9,400 |
29 dic 2023 | 45.15 | 45.15 | 44.65 | 44.69 | 44.62 | 7,100 |
28 dic 2023 | 45.65 | 45.65 | 45.07 | 45.07 | 45.00 | 3,100 |
27 dic 2023 | 46.14 | 46.18 | 45.80 | 45.95 | 45.87 | 3,900 |
*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. |