Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 46.12 | 46.34 | 45.29 | 45.91 | 45.91 | 1,869,400 |
25 jul 2024 | 44.45 | 45.91 | 44.05 | 45.60 | 45.60 | 2,129,200 |
24 jul 2024 | 45.41 | 45.82 | 44.50 | 44.50 | 44.50 | 1,841,900 |
23 jul 2024 | 46.20 | 46.20 | 44.93 | 44.98 | 44.98 | 2,302,500 |
22 jul 2024 | 46.65 | 46.94 | 45.60 | 46.40 | 46.40 | 2,161,500 |
19 jul 2024 | 47.09 | 47.35 | 46.16 | 46.65 | 46.65 | 1,150,200 |
19 jul 2024 | 0.18 Dividendo | |||||
18 jul 2024 | 46.76 | 48.49 | 46.33 | 47.26 | 47.08 | 2,145,300 |
17 jul 2024 | 47.08 | 47.92 | 46.54 | 46.82 | 46.64 | 1,485,000 |
16 jul 2024 | 46.16 | 47.12 | 45.89 | 46.78 | 46.60 | 1,756,500 |
15 jul 2024 | 45.66 | 46.63 | 44.95 | 46.15 | 45.97 | 1,957,800 |
12 jul 2024 | 45.61 | 45.83 | 44.76 | 44.94 | 44.77 | 1,515,600 |
11 jul 2024 | 44.57 | 45.49 | 44.20 | 45.14 | 44.97 | 1,465,600 |
10 jul 2024 | 43.60 | 44.19 | 43.55 | 43.90 | 43.73 | 1,090,100 |
09 jul 2024 | 43.67 | 44.45 | 43.36 | 43.44 | 43.27 | 1,533,800 |
08 jul 2024 | 43.63 | 44.54 | 43.63 | 44.25 | 44.08 | 1,528,100 |
05 jul 2024 | 45.15 | 45.15 | 43.51 | 43.63 | 43.46 | 1,729,100 |
03 jul 2024 | 44.76 | 45.61 | 44.39 | 45.32 | 45.15 | 936,100 |
02 jul 2024 | 44.05 | 44.75 | 43.67 | 44.35 | 44.18 | 3,524,000 |
01 jul 2024 | 43.35 | 43.96 | 43.00 | 43.66 | 43.49 | 2,975,100 |
28 jun 2024 | 44.50 | 44.74 | 42.95 | 43.23 | 43.07 | 6,082,200 |
27 jun 2024 | 44.85 | 45.25 | 42.62 | 43.35 | 43.18 | 8,754,800 |
26 jun 2024 | 49.25 | 49.25 | 47.84 | 48.42 | 48.24 | 1,498,100 |
25 jun 2024 | 49.64 | 49.81 | 48.91 | 49.39 | 49.20 | 1,100,900 |
24 jun 2024 | 48.44 | 50.20 | 48.36 | 49.85 | 49.66 | 1,176,800 |
21 jun 2024 | 48.34 | 48.58 | 48.01 | 48.13 | 47.95 | 11,390,000 |
20 jun 2024 | 47.50 | 48.45 | 47.26 | 48.25 | 48.07 | 1,664,200 |
18 jun 2024 | 46.56 | 47.79 | 46.30 | 47.52 | 47.34 | 1,670,400 |
17 jun 2024 | 46.00 | 46.28 | 45.28 | 46.27 | 46.09 | 1,632,300 |
14 jun 2024 | 47.20 | 47.40 | 45.51 | 45.82 | 45.65 | 1,535,800 |
13 jun 2024 | 48.79 | 48.90 | 46.86 | 47.20 | 47.02 | 1,738,000 |
12 jun 2024 | 49.59 | 50.04 | 48.88 | 48.90 | 48.71 | 2,169,400 |
11 jun 2024 | 47.98 | 48.61 | 47.35 | 48.44 | 48.26 | 1,149,700 |
10 jun 2024 | 46.94 | 48.40 | 46.80 | 48.26 | 48.08 | 988,100 |
07 jun 2024 | 47.03 | 47.61 | 46.49 | 47.02 | 46.84 | 818,600 |
06 jun 2024 | 46.72 | 47.52 | 46.72 | 47.35 | 47.17 | 1,336,000 |
05 jun 2024 | 46.78 | 46.99 | 46.36 | 46.76 | 46.58 | 1,218,900 |
04 jun 2024 | 46.74 | 46.97 | 45.99 | 46.52 | 46.34 | 1,196,000 |
03 jun 2024 | 50.72 | 50.77 | 47.30 | 47.52 | 47.34 | 1,652,100 |
31 may 2024 | 49.55 | 50.52 | 49.33 | 50.43 | 50.24 | 1,272,300 |
30 may 2024 | 48.92 | 49.66 | 48.83 | 49.25 | 49.06 | 971,200 |
29 may 2024 | 48.65 | 49.42 | 48.36 | 48.83 | 48.64 | 1,176,300 |
28 may 2024 | 48.36 | 49.22 | 48.20 | 48.95 | 48.76 | 1,071,000 |
24 may 2024 | 48.44 | 48.78 | 47.95 | 48.06 | 47.88 | 1,328,800 |
23 may 2024 | 48.87 | 49.29 | 47.69 | 48.05 | 47.87 | 1,401,600 |
22 may 2024 | 49.14 | 49.15 | 47.44 | 48.37 | 48.19 | 2,058,000 |
21 may 2024 | 49.10 | 50.40 | 49.10 | 49.60 | 49.41 | 1,487,900 |
20 may 2024 | 49.02 | 49.52 | 48.94 | 49.46 | 49.27 | 1,188,100 |
17 may 2024 | 48.81 | 49.14 | 48.41 | 48.95 | 48.76 | 1,072,400 |
16 may 2024 | 48.79 | 49.22 | 48.39 | 48.45 | 48.27 | 1,786,400 |
15 may 2024 | 49.36 | 49.60 | 48.09 | 48.80 | 48.61 | 1,220,700 |
14 may 2024 | 49.02 | 49.55 | 48.68 | 49.52 | 49.33 | 1,299,800 |
13 may 2024 | 49.57 | 49.69 | 48.46 | 48.95 | 48.76 | 1,770,500 |
10 may 2024 | 51.17 | 51.22 | 49.14 | 49.16 | 48.97 | 1,164,500 |
09 may 2024 | 50.63 | 51.41 | 50.31 | 50.93 | 50.74 | 1,062,600 |
08 may 2024 | 50.65 | 51.46 | 50.35 | 50.63 | 50.44 | 1,513,200 |
07 may 2024 | 50.66 | 51.94 | 50.57 | 51.16 | 50.97 | 1,660,200 |
06 may 2024 | 50.52 | 51.50 | 50.30 | 50.72 | 50.53 | 1,941,500 |
03 may 2024 | 48.72 | 50.27 | 48.00 | 50.13 | 49.94 | 3,341,000 |
02 may 2024 | 47.52 | 48.08 | 47.12 | 47.74 | 47.56 | 1,289,900 |
01 may 2024 | 48.46 | 48.46 | 46.60 | 47.12 | 46.94 | 1,229,200 |
30 abr 2024 | 50.55 | 50.89 | 48.47 | 48.49 | 48.31 | 2,177,900 |
29 abr 2024 | 50.74 | 51.49 | 50.61 | 50.84 | 50.65 | 1,382,900 |
26 abr 2024 | 50.46 | 50.90 | 50.02 | 50.84 | 50.65 | 1,122,400 |
25 abr 2024 | 50.01 | 50.56 | 49.39 | 50.44 | 50.25 | 1,073,600 |
24 abr 2024 | 49.65 | 50.20 | 49.29 | 50.01 | 49.82 | 1,321,800 |
23 abr 2024 | 48.56 | 50.16 | 48.20 | 49.81 | 49.62 | 1,623,400 |
22 abr 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 48.66 | 1,096,300 |
19 abr 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 47.91 | 1,456,300 |
18 abr 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 47.86 | 1,300,700 |
18 abr 2024 | 0.18 Dividendo | |||||
17 abr 2024 | 50.28 | 50.51 | 48.81 | 49.29 | 48.92 | 1,375,900 |
16 abr 2024 | 50.02 | 50.57 | 49.36 | 50.29 | 49.92 | 1,350,600 |
15 abr 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 50.04 | 1,640,500 |
12 abr 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 50.35 | 2,006,400 |
11 abr 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 51.32 | 1,210,900 |
10 abr 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 52.02 | 1,810,700 |
09 abr 2024 | 52.62 | 52.64 | 51.52 | 51.74 | 51.35 | 1,817,200 |
08 abr 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 51.62 | 1,271,200 |
05 abr 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 52.37 | 1,907,800 |
04 abr 2024 | 52.02 | 52.62 | 51.56 | 52.04 | 51.65 | 1,678,300 |
03 abr 2024 | 50.94 | 52.01 | 50.92 | 52.00 | 51.61 | 1,613,000 |
02 abr 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 50.45 | 1,673,700 |
01 abr 2024 | 50.00 | 50.73 | 49.21 | 50.58 | 50.20 | 1,696,300 |
28 mar 2024 | 49.40 | 49.90 | 49.01 | 49.85 | 49.48 | 1,653,100 |
27 mar 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 48.68 | 1,038,900 |
26 mar 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 48.32 | 1,208,900 |
25 mar 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 49.28 | 1,377,500 |
22 mar 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 48.34 | 1,604,100 |
21 mar 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 48.47 | 1,409,800 |
20 mar 2024 | 47.49 | 48.50 | 47.24 | 48.22 | 47.86 | 1,460,400 |
19 mar 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 47.42 | 1,159,300 |
18 mar 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 46.30 | 2,012,000 |
15 mar 2024 | 46.56 | 47.18 | 45.89 | 46.79 | 46.44 | 11,085,500 |
14 mar 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 46.31 | 1,932,200 |
13 mar 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 46.47 | 1,918,200 |
12 mar 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 45.38 | 1,700,000 |
11 mar 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 45.02 | 1,454,000 |
08 mar 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 44.73 | 1,364,700 |
07 mar 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 44.09 | 1,374,200 |
*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. |