Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 100 |
21 may 2024 | 56.88 | 56.95 | 56.88 | 56.95 | 56.95 | 300 |
20 may 2024 | 56.91 | 56.91 | 56.77 | 56.77 | 56.77 | 300 |
17 may 2024 | 56.71 | 56.71 | 56.53 | 56.69 | 56.69 | 1,800 |
16 may 2024 | 56.80 | 56.80 | 56.74 | 56.74 | 56.74 | 600 |
15 may 2024 | 56.39 | 56.79 | 56.39 | 56.79 | 56.79 | 400 |
14 may 2024 | 55.90 | 56.12 | 55.90 | 56.11 | 56.11 | 2,500 |
13 may 2024 | 55.91 | 55.91 | 55.80 | 55.80 | 55.80 | 900 |
10 may 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 100 |
09 may 2024 | 55.53 | 55.69 | 55.51 | 55.69 | 55.69 | 4,100 |
08 may 2024 | 55.26 | 55.45 | 55.26 | 55.45 | 55.45 | 1,300 |
07 may 2024 | 55.50 | 55.50 | 55.45 | 55.45 | 55.45 | 500 |
06 may 2024 | 55.23 | 55.31 | 55.08 | 55.31 | 55.31 | 4,300 |
03 may 2024 | 54.80 | 54.81 | 54.80 | 54.81 | 54.81 | 400 |
02 may 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 100 |
01 may 2024 | 53.71 | 53.71 | 53.61 | 53.61 | 53.61 | 700 |
30 abr 2024 | 54.52 | 54.52 | 53.80 | 53.80 | 53.80 | 900 |
29 abr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 400 |
26 abr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 100 |
25 abr 2024 | 53.22 | 53.79 | 53.22 | 53.79 | 53.79 | 600 |
24 abr 2024 | 54.16 | 54.16 | 53.90 | 54.09 | 54.09 | 2,500 |
23 abr 2024 | 53.87 | 54.10 | 53.87 | 54.02 | 54.02 | 600 |
22 abr 2024 | 53.25 | 53.36 | 53.25 | 53.36 | 53.36 | 300 |
19 abr 2024 | 53.12 | 53.12 | 52.92 | 52.92 | 52.92 | 500 |
18 abr 2024 | 53.61 | 53.61 | 53.42 | 53.42 | 53.42 | 300 |
17 abr 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | 400 |
16 abr 2024 | 53.94 | 53.94 | 53.90 | 53.91 | 53.91 | 1,000 |
15 abr 2024 | 55.01 | 55.01 | 53.90 | 53.99 | 53.99 | 2,200 |
12 abr 2024 | 55.05 | 55.05 | 54.46 | 54.60 | 54.60 | 800 |
11 abr 2024 | 55.13 | 55.47 | 54.90 | 55.47 | 55.47 | 1,100 |
10 abr 2024 | 54.92 | 55.04 | 54.92 | 55.04 | 55.04 | 500 |
10 abr 2024 | 2:1 División de acciones | |||||
09 abr 2024 | 55.64 | 55.64 | 55.33 | 55.47 | 55.47 | 2,600 |
08 abr 2024 | 55.69 | 55.69 | 55.45 | 55.45 | 55.45 | 3,400 |
05 abr 2024 | 55.58 | 55.58 | 55.41 | 55.49 | 55.49 | 2,400 |
04 abr 2024 | 54.95 | 54.95 | 54.90 | 54.90 | 54.90 | 600 |
03 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 200 |
02 abr 2024 | 55.50 | 55.52 | 55.39 | 55.52 | 55.52 | 1,200 |
01 abr 2024 | 56.22 | 56.22 | 55.97 | 55.97 | 55.97 | 1,400 |
28 mar 2024 | 56.12 | 56.14 | 56.12 | 56.14 | 56.14 | 1,200 |
27 mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 200 |
26 mar 2024 | 55.65 | 55.65 | 55.60 | 55.60 | 55.60 | 800 |
25 mar 2024 | 55.79 | 55.79 | 55.71 | 55.71 | 55.71 | 1,000 |
22 mar 2024 | 55.97 | 55.97 | 55.95 | 55.96 | 55.96 | 1,400 |
21 mar 2024 | 56.11 | 56.22 | 56.00 | 56.00 | 56.00 | 5,200 |
20 mar 2024 | 55.29 | 55.75 | 55.29 | 55.75 | 55.75 | 200 |
20 mar 2024 | 0.1385 Dividendo | |||||
19 mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.28 | 200 |
18 mar 2024 | 55.36 | 55.36 | 55.10 | 55.10 | 54.96 | 1,800 |
15 mar 2024 | 54.72 | 54.75 | 54.72 | 54.75 | 54.61 | 600 |
14 mar 2024 | 55.12 | 55.18 | 55.11 | 55.11 | 54.97 | 1,000 |
13 mar 2024 | 55.32 | 55.32 | 55.31 | 55.31 | 55.17 | 600 |
12 mar 2024 | 55.03 | 55.48 | 55.03 | 55.48 | 55.34 | 1,400 |
11 mar 2024 | 54.72 | 54.80 | 54.70 | 54.80 | 54.66 | 1,200 |
08 mar 2024 | 55.24 | 55.24 | 54.94 | 54.94 | 54.80 | 800 |
07 mar 2024 | 55.20 | 55.34 | 55.19 | 55.31 | 55.17 | 1,800 |
06 mar 2024 | 54.95 | 54.95 | 54.58 | 54.74 | 54.60 | 1,200 |
05 mar 2024 | 54.83 | 54.83 | 54.37 | 54.43 | 54.29 | 1,200 |
04 mar 2024 | 54.99 | 55.02 | 54.99 | 55.02 | 54.89 | 600 |
01 mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.94 | 200 |
29 feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.56 | 400 |
28 feb 2024 | 54.31 | 54.33 | 54.31 | 54.31 | 54.18 | 600 |
27 feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.30 | 400 |
26 feb 2024 | 54.52 | 54.58 | 54.35 | 54.35 | 54.21 | 3,600 |
23 feb 2024 | 54.85 | 54.85 | 54.59 | 54.59 | 54.45 | 2,400 |
22 feb 2024 | 54.33 | 54.52 | 54.33 | 54.52 | 54.38 | 1,000 |
21 feb 2024 | 53.20 | 53.32 | 53.12 | 53.32 | 53.19 | 2,200 |
20 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.11 | 200 |
16 feb 2024 | 53.92 | 53.92 | 53.58 | 53.61 | 53.47 | 1,600 |
15 feb 2024 | 53.80 | 53.85 | 53.78 | 53.85 | 53.72 | 2,600 |
14 feb 2024 | 53.31 | 53.57 | 53.31 | 53.57 | 53.43 | 1,200 |
13 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.89 | 200 |
12 feb 2024 | 53.83 | 53.83 | 53.78 | 53.78 | 53.65 | 400 |
09 feb 2024 | 53.70 | 53.88 | 53.70 | 53.85 | 53.72 | 4,800 |
08 feb 2024 | 53.51 | 53.51 | 53.48 | 53.48 | 53.35 | 1,000 |
07 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.33 | 600 |
06 feb 2024 | 52.94 | 53.02 | 52.94 | 53.02 | 52.89 | 1,400 |
05 feb 2024 | 53.17 | 53.17 | 52.93 | 52.96 | 52.82 | 2,800 |
02 feb 2024 | 52.67 | 53.20 | 52.64 | 53.13 | 53.00 | 8,200 |
01 feb 2024 | 52.04 | 52.45 | 52.04 | 52.45 | 52.32 | 1,800 |
31 ene 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.75 | 400 |
30 ene 2024 | 52.67 | 52.67 | 52.64 | 52.64 | 52.51 | 2,600 |
29 ene 2024 | 52.46 | 52.67 | 52.36 | 52.67 | 52.54 | 7,200 |
26 ene 2024 | 52.33 | 52.33 | 52.26 | 52.26 | 52.13 | 6,400 |
25 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.17 | 1,200 |
24 ene 2024 | 52.15 | 52.15 | 52.10 | 52.10 | 51.97 | 600 |
23 ene 2024 | 52.06 | 52.09 | 52.06 | 52.09 | 51.96 | 400 |
22 ene 2024 | 52.10 | 52.10 | 51.92 | 51.95 | 51.82 | 4,000 |
19 ene 2024 | 51.56 | 51.83 | 51.56 | 51.83 | 51.70 | 2,400 |
18 ene 2024 | 51.03 | 51.17 | 50.98 | 51.17 | 51.04 | 1,400 |
17 ene 2024 | 50.75 | 50.75 | 50.54 | 50.72 | 50.59 | 9,000 |
16 ene 2024 | 50.88 | 50.94 | 50.88 | 50.94 | 50.82 | 600 |
12 ene 2024 | 51.11 | 51.13 | 51.02 | 51.11 | 50.98 | 11,000 |
11 ene 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.98 | 200 |
10 ene 2024 | 51.04 | 51.11 | 51.04 | 51.11 | 50.98 | 400 |
09 ene 2024 | 50.81 | 50.83 | 50.81 | 50.82 | 50.69 | 400 |
08 ene 2024 | 50.78 | 50.85 | 50.78 | 50.85 | 50.73 | 800 |
05 ene 2024 | 50.06 | 50.16 | 50.06 | 50.10 | 49.97 | 1,000 |
04 ene 2024 | 49.99 | 50.25 | 49.99 | 50.01 | 49.88 | 2,000 |
03 ene 2024 | 50.19 | 50.19 | 50.15 | 50.15 | 50.03 | 400 |
*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. |