Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 48.50 | 49.29 | 48.19 | 49.05 | 49.05 | 1,097,400 |
25 jul 2024 | 48.69 | 49.61 | 48.00 | 48.17 | 48.17 | 2,185,700 |
24 jul 2024 | 49.35 | 49.93 | 48.49 | 48.54 | 48.54 | 1,421,000 |
23 jul 2024 | 49.37 | 49.99 | 49.14 | 49.41 | 49.41 | 1,649,100 |
22 jul 2024 | 49.28 | 50.09 | 48.95 | 49.68 | 49.68 | 1,379,500 |
19 jul 2024 | 49.03 | 49.48 | 48.75 | 49.11 | 49.11 | 1,434,400 |
18 jul 2024 | 50.82 | 51.33 | 48.70 | 48.84 | 48.84 | 2,459,300 |
17 jul 2024 | 49.63 | 51.64 | 48.83 | 49.69 | 49.69 | 5,587,900 |
16 jul 2024 | 50.56 | 50.75 | 49.53 | 49.69 | 49.69 | 2,885,600 |
15 jul 2024 | 49.51 | 50.16 | 49.34 | 49.98 | 49.98 | 1,847,200 |
12 jul 2024 | 49.55 | 50.29 | 49.17 | 49.24 | 49.24 | 2,124,500 |
11 jul 2024 | 47.24 | 49.34 | 47.24 | 49.13 | 49.13 | 2,610,600 |
10 jul 2024 | 45.94 | 46.87 | 45.52 | 46.80 | 46.80 | 1,589,800 |
09 jul 2024 | 45.63 | 45.94 | 44.82 | 45.31 | 45.31 | 957,200 |
08 jul 2024 | 45.60 | 46.02 | 45.60 | 45.67 | 45.67 | 1,612,300 |
05 jul 2024 | 45.30 | 45.66 | 44.77 | 45.52 | 45.52 | 1,004,600 |
03 jul 2024 | 45.04 | 45.58 | 44.77 | 45.21 | 45.21 | 918,000 |
02 jul 2024 | 44.78 | 45.36 | 44.66 | 44.88 | 44.88 | 1,269,600 |
01 jul 2024 | 44.39 | 44.76 | 43.96 | 44.45 | 44.45 | 1,185,900 |
28 jun 2024 | 44.25 | 44.64 | 43.92 | 44.59 | 44.59 | 1,988,700 |
28 jun 2024 | 0.418 Dividendo | |||||
27 jun 2024 | 43.88 | 44.46 | 43.67 | 44.46 | 44.04 | 874,900 |
26 jun 2024 | 44.07 | 44.33 | 43.74 | 43.88 | 43.47 | 2,254,400 |
25 jun 2024 | 44.68 | 44.73 | 43.93 | 44.41 | 43.99 | 1,491,200 |
24 jun 2024 | 44.48 | 45.85 | 44.48 | 44.93 | 44.51 | 1,487,600 |
21 jun 2024 | 44.52 | 44.65 | 44.08 | 44.52 | 44.10 | 3,170,000 |
20 jun 2024 | 43.95 | 44.39 | 43.79 | 44.30 | 43.88 | 1,414,200 |
18 jun 2024 | 45.06 | 45.26 | 43.95 | 44.02 | 43.61 | 1,527,000 |
17 jun 2024 | 44.65 | 45.49 | 44.45 | 45.08 | 44.66 | 719,600 |
14 jun 2024 | 44.93 | 45.24 | 44.51 | 44.83 | 44.41 | 727,000 |
13 jun 2024 | 45.23 | 45.27 | 44.84 | 45.09 | 44.67 | 941,300 |
12 jun 2024 | 45.77 | 46.24 | 44.93 | 45.06 | 44.64 | 1,177,900 |
11 jun 2024 | 44.00 | 45.07 | 43.81 | 44.68 | 44.26 | 1,419,900 |
10 jun 2024 | 43.76 | 44.36 | 43.26 | 44.08 | 43.67 | 998,300 |
07 jun 2024 | 43.98 | 44.45 | 43.74 | 44.12 | 43.71 | 818,400 |
06 jun 2024 | 43.96 | 44.68 | 43.72 | 44.66 | 44.24 | 765,000 |
05 jun 2024 | 44.76 | 44.88 | 44.17 | 44.24 | 43.82 | 1,131,600 |
04 jun 2024 | 44.38 | 45.38 | 44.29 | 44.87 | 44.45 | 1,434,600 |
03 jun 2024 | 45.78 | 45.80 | 44.45 | 44.70 | 44.28 | 1,236,100 |
31 may 2024 | 45.01 | 45.44 | 44.67 | 45.36 | 44.93 | 1,920,100 |
30 may 2024 | 44.62 | 45.05 | 44.48 | 44.70 | 44.28 | 1,205,800 |
29 may 2024 | 43.20 | 44.39 | 42.96 | 44.34 | 43.92 | 1,999,900 |
28 may 2024 | 44.09 | 44.25 | 43.56 | 43.70 | 43.29 | 1,474,900 |
24 may 2024 | 44.25 | 44.31 | 43.66 | 43.68 | 43.27 | 883,700 |
23 may 2024 | 45.45 | 45.79 | 44.02 | 44.05 | 43.64 | 1,088,900 |
22 may 2024 | 45.60 | 45.95 | 45.43 | 45.46 | 45.03 | 1,003,200 |
21 may 2024 | 46.08 | 46.16 | 45.59 | 45.80 | 45.37 | 722,700 |
20 may 2024 | 46.20 | 46.53 | 46.10 | 46.22 | 45.79 | 800,300 |
17 may 2024 | 46.05 | 46.39 | 45.69 | 46.35 | 45.91 | 1,476,500 |
16 may 2024 | 45.94 | 46.68 | 45.73 | 46.13 | 45.70 | 1,779,900 |
15 may 2024 | 46.28 | 46.47 | 45.62 | 45.90 | 45.47 | 1,318,200 |
14 may 2024 | 45.32 | 45.50 | 44.92 | 45.39 | 44.96 | 972,600 |
13 may 2024 | 45.33 | 45.42 | 44.45 | 44.83 | 44.41 | 1,211,600 |
10 may 2024 | 45.30 | 45.61 | 44.90 | 45.11 | 44.69 | 1,030,100 |
09 may 2024 | 45.03 | 45.61 | 44.80 | 45.30 | 44.87 | 1,013,600 |
08 may 2024 | 44.72 | 45.10 | 44.22 | 44.90 | 44.48 | 1,360,900 |
07 may 2024 | 44.84 | 45.33 | 44.63 | 45.10 | 44.68 | 1,768,000 |
06 may 2024 | 44.64 | 44.90 | 44.02 | 44.31 | 43.89 | 1,152,800 |
03 may 2024 | 44.58 | 44.94 | 44.00 | 44.40 | 43.98 | 1,705,300 |
02 may 2024 | 43.04 | 43.63 | 42.34 | 43.48 | 43.07 | 1,511,700 |
01 may 2024 | 42.71 | 43.55 | 42.31 | 42.39 | 41.99 | 1,692,700 |
30 abr 2024 | 43.00 | 43.35 | 42.67 | 42.81 | 42.41 | 1,948,900 |
29 abr 2024 | 43.71 | 43.83 | 43.26 | 43.39 | 42.98 | 1,816,900 |
26 abr 2024 | 43.18 | 43.39 | 42.98 | 43.20 | 42.79 | 1,504,900 |
25 abr 2024 | 42.08 | 43.05 | 41.96 | 43.00 | 42.60 | 2,178,000 |
24 abr 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 42.14 | 1,576,300 |
23 abr 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 43.32 | 1,726,500 |
22 abr 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 42.61 | 1,943,800 |
19 abr 2024 | 43.36 | 43.36 | 42.17 | 42.74 | 42.34 | 2,694,300 |
18 abr 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 42.78 | 4,558,900 |
17 abr 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 41.84 | 11,020,700 |
16 abr 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 44.24 | 3,999,200 |
15 abr 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 44.65 | 2,890,600 |
12 abr 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 46.24 | 1,900,300 |
11 abr 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 47.14 | 2,504,800 |
10 abr 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 47.44 | 3,728,900 |
09 abr 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 48.91 | 1,936,300 |
08 abr 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 48.53 | 1,522,300 |
05 abr 2024 | 48.24 | 48.71 | 48.03 | 48.61 | 48.15 | 1,077,200 |
04 abr 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 48.00 | 2,070,500 |
03 abr 2024 | 48.46 | 49.17 | 48.12 | 48.70 | 48.24 | 2,176,000 |
02 abr 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 48.11 | 2,467,300 |
01 abr 2024 | 50.22 | 50.22 | 48.76 | 48.84 | 48.38 | 2,212,000 |
28 mar 2024 | 50.00 | 50.67 | 50.00 | 50.30 | 49.83 | 2,744,300 |
27 mar 2024 | 49.00 | 49.97 | 48.99 | 49.88 | 49.41 | 6,263,100 |
27 mar 2024 | 0.418 Dividendo | |||||
26 mar 2024 | 49.00 | 49.89 | 48.51 | 48.95 | 48.08 | 8,338,000 |
25 mar 2024 | 51.00 | 51.10 | 50.43 | 50.57 | 49.67 | 1,470,100 |
22 mar 2024 | 51.27 | 51.29 | 50.62 | 50.92 | 50.01 | 1,692,800 |
21 mar 2024 | 50.85 | 51.72 | 50.82 | 51.20 | 50.29 | 2,069,900 |
20 mar 2024 | 51.01 | 51.27 | 50.48 | 50.68 | 49.77 | 2,110,500 |
19 mar 2024 | 51.00 | 51.43 | 50.75 | 51.18 | 50.27 | 1,360,200 |
18 mar 2024 | 51.41 | 51.64 | 51.06 | 51.10 | 50.19 | 1,287,500 |
15 mar 2024 | 50.89 | 51.81 | 50.89 | 51.41 | 50.49 | 2,590,500 |
14 mar 2024 | 52.96 | 53.00 | 51.03 | 51.64 | 50.72 | 1,424,400 |
13 mar 2024 | 52.98 | 53.45 | 52.77 | 53.05 | 52.10 | 1,461,800 |
12 mar 2024 | 52.78 | 53.17 | 52.36 | 53.12 | 52.17 | 1,651,300 |
11 mar 2024 | 53.88 | 53.88 | 52.76 | 52.96 | 52.01 | 1,542,600 |
08 mar 2024 | 52.95 | 53.47 | 52.69 | 53.15 | 52.20 | 1,099,100 |
07 mar 2024 | 52.52 | 52.71 | 51.98 | 52.37 | 51.43 | 842,800 |
*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. |