Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | 60 |
28 jun 2024 | 47.00 | 48.00 | 46.80 | 46.80 | 46.80 | - |
27 jun 2024 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | - |
26 jun 2024 | 48.20 | 48.60 | 48.00 | 48.00 | 48.00 | - |
25 jun 2024 | 48.40 | 49.40 | 48.20 | 48.20 | 48.20 | - |
24 jun 2024 | 50.50 | 50.50 | 49.00 | 49.20 | 49.20 | - |
21 jun 2024 | 51.50 | 52.50 | 50.00 | 51.50 | 51.50 | - |
20 jun 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
19 jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
18 jun 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
17 jun 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - |
14 jun 2024 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | - |
13 jun 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
12 jun 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
11 jun 2024 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | - |
10 jun 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | - |
07 jun 2024 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | - |
06 jun 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
05 jun 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
04 jun 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
03 jun 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
31 may 2024 | 56.00 | 56.50 | 54.00 | 56.50 | 56.50 | - |
30 may 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - |
29 may 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
28 may 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - |
27 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
24 may 2024 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | - |
23 may 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
22 may 2024 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | - |
21 may 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
20 may 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
17 may 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
16 may 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
15 may 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
14 may 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
13 may 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - |
10 may 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
09 may 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - |
09 may 2024 | 0.52 Dividendo | |||||
08 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.98 | - |
07 may 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
06 may 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
03 may 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.00 | - |
02 may 2024 | 52.00 | 52.50 | 51.50 | 51.50 | 51.00 | - |
30 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
29 abr 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 52.98 | - |
26 abr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.99 | - |
25 abr 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.49 | - |
24 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
23 abr 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.49 | - |
22 abr 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 51.99 | - |
19 abr 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
18 abr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.99 | - |
17 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
16 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
15 abr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.48 | - |
12 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
11 abr 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 52.98 | - |
10 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
09 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
08 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
05 abr 2024 | 52.50 | 54.00 | 52.50 | 52.50 | 51.99 | 60 |
04 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
03 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
02 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
28 mar 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
27 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
26 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
25 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
22 mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
21 mar 2024 | 51.00 | 52.50 | 51.00 | 52.50 | 51.99 | - |
20 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
19 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | - |
18 mar 2024 | 51.50 | 53.00 | 51.50 | 51.50 | 51.00 | 280 |
15 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
14 mar 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.00 | - |
13 mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
12 mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.48 | 16 |
11 mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
08 mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | 12 |
07 mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.49 | 100 |
06 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
05 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
04 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
01 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
29 feb 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
28 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
27 feb 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.00 | - |
27 feb 2024 | 0.51 Dividendo | |||||
26 feb 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 52.47 | 40 |
23 feb 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 51.98 | - |
22 feb 2024 | 51.50 | 53.00 | 51.50 | 53.00 | 51.98 | - |
21 feb 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.00 | - |
20 feb 2024 | 52.00 | 52.00 | 50.50 | 51.50 | 50.51 | 200 |
19 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.02 | - |
16 feb 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.00 | - |
15 feb 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.49 | - |
14 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.51 | - |
13 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.49 | - |
12 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | - |
*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. |