Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 47.10 | 48.90 | 45.80 | 45.80 | 45.80 | 289,697 |
30 may 2024 | 47.40 | 48.90 | 46.20 | 46.20 | 46.20 | 80,803 |
29 may 2024 | 46.40 | 48.90 | 46.40 | 46.50 | 46.50 | 123,133 |
28 may 2024 | 46.30 | 48.90 | 46.30 | 46.70 | 46.70 | 198,472 |
24 may 2024 | 46.20 | 48.90 | 45.60 | 47.30 | 47.30 | 512,382 |
23 may 2024 | 46.40 | 47.70 | 46.40 | 46.40 | 46.40 | 285,681 |
22 may 2024 | 47.60 | 47.60 | 46.57 | 46.60 | 46.60 | 277,004 |
21 may 2024 | 47.00 | 47.40 | 46.60 | 46.80 | 46.80 | 371,075 |
20 may 2024 | 47.70 | 49.50 | 47.01 | 47.30 | 47.30 | 546,447 |
17 may 2024 | 47.00 | 47.80 | 46.20 | 47.00 | 47.00 | 520,126 |
16 may 2024 | 47.40 | 48.50 | 47.20 | 47.50 | 47.50 | 612,293 |
15 may 2024 | 48.60 | 48.60 | 47.20 | 48.00 | 48.00 | 564,268 |
14 may 2024 | 49.20 | 50.60 | 47.27 | 48.00 | 48.00 | 696,196 |
13 may 2024 | 49.80 | 50.12 | 47.80 | 47.80 | 47.80 | 420,850 |
10 may 2024 | 49.50 | 51.40 | 47.60 | 49.50 | 49.50 | 290,551 |
09 may 2024 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | 341,040 |
08 may 2024 | 50.00 | 52.00 | 49.10 | 49.10 | 49.10 | 59,125 |
07 may 2024 | 49.10 | 51.60 | 49.00 | 49.70 | 49.70 | 352,995 |
03 may 2024 | 49.00 | 51.00 | 48.50 | 48.60 | 48.60 | 558,642 |
02 may 2024 | 49.90 | 51.60 | 47.70 | 49.10 | 49.10 | 115,086 |
01 may 2024 | 49.00 | 50.80 | 47.95 | 49.00 | 49.00 | 265,495 |
30 abr 2024 | 50.00 | 50.80 | 49.13 | 50.00 | 50.00 | 268,540 |
29 abr 2024 | 51.20 | 53.20 | 49.35 | 49.50 | 49.50 | 100,176 |
26 abr 2024 | 51.00 | 53.20 | 50.20 | 51.20 | 51.20 | 252,414 |
25 abr 2024 | 50.60 | 52.80 | 50.00 | 50.40 | 50.40 | 147,654 |
24 abr 2024 | 50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 209,628 |
23 abr 2024 | 50.80 | 53.20 | 50.22 | 50.40 | 50.40 | 246,867 |
22 abr 2024 | 51.80 | 53.20 | 50.60 | 51.20 | 51.20 | 247,245 |
19 abr 2024 | 51.00 | 52.00 | 50.64 | 51.00 | 51.00 | 165,282 |
18 abr 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 74,731 |
17 abr 2024 | 55.40 | 56.00 | 52.00 | 53.00 | 53.00 | 93,286 |
16 abr 2024 | 54.20 | 56.00 | 53.33 | 55.40 | 55.40 | 280,430 |
15 abr 2024 | 54.00 | 54.20 | 52.00 | 54.00 | 54.00 | 134,285 |
12 abr 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 90,810 |
11 abr 2024 | 53.80 | 54.00 | 52.60 | 53.00 | 53.00 | 109,313 |
10 abr 2024 | 53.40 | 53.60 | 51.20 | 53.40 | 53.40 | 64,250 |
09 abr 2024 | 53.80 | 53.80 | 51.20 | 53.20 | 53.20 | 70,017 |
08 abr 2024 | 52.60 | 53.80 | 50.80 | 53.80 | 53.80 | 449,649 |
05 abr 2024 | 51.00 | 53.80 | 51.00 | 52.80 | 52.80 | 388,110 |
04 abr 2024 | 53.40 | 52.40 | 51.17 | 52.00 | 52.00 | 131,178 |
03 abr 2024 | 53.20 | 54.00 | 51.65 | 53.00 | 53.00 | 302,339 |
02 abr 2024 | 53.20 | 54.00 | 52.40 | 53.40 | 53.40 | 240,018 |
28 mar 2024 | 53.40 | 54.00 | 52.67 | 53.40 | 53.40 | 211,073 |
27 mar 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 107,951 |
26 mar 2024 | 51.00 | 53.80 | 51.00 | 52.20 | 52.20 | 343,490 |
25 mar 2024 | 50.20 | 52.60 | 50.20 | 52.60 | 52.60 | 173,150 |
22 mar 2024 | 51.00 | 52.76 | 50.20 | 52.40 | 52.40 | 320,481 |
21 mar 2024 | 52.00 | 53.00 | 50.20 | 53.00 | 53.00 | 214,423 |
20 mar 2024 | 51.00 | 52.40 | 50.00 | 51.80 | 51.80 | 268,599 |
19 mar 2024 | 52.40 | 52.80 | 50.12 | 52.80 | 52.80 | 167,653 |
18 mar 2024 | 51.40 | 51.80 | 50.00 | 51.80 | 51.80 | 128,689 |
15 mar 2024 | 52.60 | 52.60 | 50.20 | 51.40 | 51.40 | 200,428 |
14 mar 2024 | 50.20 | 52.80 | 50.00 | 52.00 | 52.00 | 102,564 |
13 mar 2024 | 51.40 | 52.60 | 50.00 | 50.40 | 50.40 | 135,326 |
12 mar 2024 | 50.20 | 52.60 | 50.00 | 51.40 | 51.40 | 206,977 |
11 mar 2024 | 50.00 | 52.40 | 48.30 | 50.00 | 50.00 | 99,995 |
08 mar 2024 | 51.80 | 52.80 | 48.00 | 52.80 | 52.80 | 86,033 |
07 mar 2024 | 51.00 | 51.60 | 49.10 | 51.00 | 51.00 | 52,312 |
06 mar 2024 | 50.80 | 52.60 | 49.37 | 51.80 | 51.80 | 89,691 |
05 mar 2024 | 50.00 | 52.60 | 49.10 | 49.60 | 49.60 | 144,730 |
04 mar 2024 | 52.60 | 52.60 | 49.10 | 51.80 | 51.80 | 81,098 |
01 mar 2024 | 50.40 | 50.80 | 48.42 | 50.40 | 50.40 | 210,495 |
29 feb 2024 | 49.10 | 50.80 | 48.20 | 49.10 | 49.10 | 46,690 |
28 feb 2024 | 48.50 | 52.60 | 48.00 | 49.80 | 49.80 | 571,534 |
27 feb 2024 | 51.00 | 51.40 | 49.40 | 50.00 | 50.00 | 163,574 |
26 feb 2024 | 48.00 | 50.60 | 48.00 | 49.80 | 49.80 | 67,979 |
23 feb 2024 | 48.20 | 50.20 | 48.00 | 49.00 | 49.00 | 188,560 |
22 feb 2024 | 48.80 | 52.00 | 48.40 | 48.40 | 48.40 | 326,137 |
21 feb 2024 | 49.00 | 52.20 | 48.80 | 48.80 | 48.80 | 32,160 |
20 feb 2024 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 259,877 |
19 feb 2024 | 51.00 | 52.60 | 49.78 | 50.00 | 50.00 | 26,418 |
16 feb 2024 | 48.60 | 52.20 | 48.60 | 49.00 | 49.00 | 136,392 |
15 feb 2024 | 48.60 | 50.85 | 48.60 | 49.40 | 49.40 | 143,210 |
14 feb 2024 | 50.40 | 51.60 | 48.20 | 48.20 | 48.20 | 127,613 |
13 feb 2024 | 51.80 | 52.60 | 50.06 | 51.40 | 51.40 | 185,682 |
12 feb 2024 | 49.20 | 52.40 | 49.00 | 50.60 | 50.60 | 100,319 |
09 feb 2024 | 48.80 | 52.60 | 48.60 | 49.70 | 49.70 | 144,052 |
08 feb 2024 | 50.00 | 52.40 | 49.00 | 51.00 | 51.00 | 217,552 |
08 feb 2024 | 0.0103 Dividendo | |||||
07 feb 2024 | 51.20 | 52.60 | 50.20 | 50.20 | 50.19 | 320,700 |
06 feb 2024 | 50.00 | 52.60 | 49.40 | 49.90 | 49.89 | 204,940 |
05 feb 2024 | 51.40 | 52.80 | 48.50 | 51.20 | 51.19 | 490,927 |
02 feb 2024 | 50.00 | 50.84 | 48.15 | 50.00 | 49.99 | 587,877 |
01 feb 2024 | 52.60 | 52.60 | 49.00 | 49.10 | 49.09 | 812,604 |
31 ene 2024 | 53.20 | 54.40 | 49.76 | 50.80 | 50.79 | 526,824 |
30 ene 2024 | 54.00 | 54.80 | 50.40 | 51.80 | 51.79 | 598,853 |
29 ene 2024 | 55.00 | 56.00 | 53.80 | 53.80 | 53.79 | 116,324 |
26 ene 2024 | 54.20 | 56.00 | 53.87 | 55.00 | 54.99 | 282,835 |
25 ene 2024 | 56.80 | 56.80 | 54.20 | 56.80 | 56.79 | 40,946 |
24 ene 2024 | 56.20 | 56.20 | 54.00 | 56.20 | 56.19 | 104,574 |
23 ene 2024 | 55.20 | 55.80 | 53.80 | 55.20 | 55.19 | 166,809 |
22 ene 2024 | 54.80 | 56.00 | 53.80 | 54.00 | 53.99 | 243,820 |
19 ene 2024 | 55.00 | 58.00 | 54.60 | 55.00 | 54.99 | 301,172 |
18 ene 2024 | 58.60 | 60.00 | 55.00 | 55.00 | 54.99 | 212,601 |
17 ene 2024 | 59.40 | 60.00 | 57.00 | 57.80 | 57.79 | 81,293 |
16 ene 2024 | 58.20 | 60.00 | 58.00 | 59.00 | 58.99 | 51,495 |
15 ene 2024 | 58.93 | 59.80 | 57.20 | 59.20 | 59.19 | 43,763 |
12 ene 2024 | 60.00 | 60.00 | 57.66 | 58.40 | 58.39 | 58,728 |
11 ene 2024 | 60.00 | 60.00 | 57.47 | 58.40 | 58.39 | 145,394 |
10 ene 2024 | 60.00 | 60.00 | 57.47 | 59.20 | 59.19 | 156,763 |
*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. |