Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 51.28 | 51.33 | 51.28 | 51.30 | 51.30 | 84,600 |
25 abr 2024 | 51.21 | 51.25 | 51.21 | 51.25 | 51.25 | 29,800 |
24 abr 2024 | 51.31 | 51.31 | 51.27 | 51.30 | 51.30 | 56,900 |
23 abr 2024 | 51.27 | 51.36 | 51.26 | 51.31 | 51.31 | 48,400 |
22 abr 2024 | 51.27 | 51.30 | 51.26 | 51.29 | 51.29 | 24,300 |
19 abr 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.28 | 62,600 |
18 abr 2024 | 51.28 | 51.28 | 51.21 | 51.25 | 51.25 | 146,400 |
17 abr 2024 | 51.23 | 51.30 | 51.23 | 51.26 | 51.26 | 63,400 |
16 abr 2024 | 51.23 | 51.26 | 51.21 | 51.22 | 51.22 | 22,400 |
15 abr 2024 | 51.20 | 51.28 | 51.18 | 51.28 | 51.28 | 222,100 |
12 abr 2024 | 51.31 | 51.37 | 51.29 | 51.29 | 51.29 | 78,900 |
11 abr 2024 | 51.23 | 51.25 | 51.17 | 51.20 | 51.20 | 155,600 |
10 abr 2024 | 51.27 | 51.29 | 51.18 | 51.19 | 51.19 | 136,200 |
09 abr 2024 | 51.40 | 51.44 | 51.40 | 51.40 | 51.40 | 66,000 |
08 abr 2024 | 51.35 | 51.38 | 51.33 | 51.34 | 51.34 | 46,500 |
05 abr 2024 | 51.40 | 51.44 | 51.39 | 51.40 | 51.40 | 82,800 |
04 abr 2024 | 51.40 | 51.47 | 51.35 | 51.47 | 51.47 | 120,900 |
03 abr 2024 | 51.28 | 51.36 | 51.26 | 51.36 | 51.36 | 57,000 |
02 abr 2024 | 51.27 | 51.33 | 51.25 | 51.33 | 51.33 | 40,200 |
01 abr 2024 | 51.36 | 51.38 | 51.26 | 51.26 | 51.26 | 132,000 |
01 abr 2024 | 0.1 Dividendo | |||||
28 mar 2024 | 51.47 | 51.53 | 51.47 | 51.50 | 51.40 | 28,000 |
27 mar 2024 | 51.49 | 51.53 | 51.49 | 51.53 | 51.43 | 45,400 |
26 mar 2024 | 51.46 | 51.48 | 51.45 | 51.45 | 51.35 | 49,600 |
25 mar 2024 | 51.53 | 51.53 | 51.46 | 51.48 | 51.38 | 17,300 |
22 mar 2024 | 51.56 | 51.56 | 51.51 | 51.52 | 51.42 | 113,600 |
21 mar 2024 | 51.49 | 51.50 | 51.45 | 51.45 | 51.35 | 39,600 |
20 mar 2024 | 51.30 | 51.42 | 51.29 | 51.42 | 51.32 | 63,400 |
19 mar 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.18 | 44,800 |
18 mar 2024 | 51.22 | 51.24 | 51.20 | 51.22 | 51.12 | 54,000 |
15 mar 2024 | 51.22 | 51.27 | 51.21 | 51.21 | 51.11 | 107,900 |
14 mar 2024 | 51.31 | 51.32 | 51.24 | 51.26 | 51.16 | 69,600 |
13 mar 2024 | 51.39 | 51.41 | 51.34 | 51.35 | 51.25 | 255,400 |
12 mar 2024 | 51.40 | 51.42 | 51.36 | 51.37 | 51.27 | 83,100 |
11 mar 2024 | 51.45 | 51.46 | 51.40 | 51.41 | 51.31 | 31,300 |
08 mar 2024 | 51.52 | 51.53 | 51.46 | 51.46 | 51.36 | 127,700 |
07 mar 2024 | 51.43 | 51.45 | 51.41 | 51.44 | 51.34 | 102,200 |
06 mar 2024 | 51.43 | 51.50 | 51.39 | 51.39 | 51.29 | 83,900 |
05 mar 2024 | 51.36 | 51.41 | 51.36 | 51.39 | 51.29 | 59,500 |
04 mar 2024 | 51.33 | 51.36 | 51.30 | 51.33 | 51.23 | 54,600 |
01 mar 2024 | 51.24 | 51.38 | 51.21 | 51.36 | 51.26 | 199,000 |
29 feb 2024 | 51.18 | 51.25 | 51.18 | 51.24 | 51.14 | 38,600 |
28 feb 2024 | 51.11 | 51.16 | 51.11 | 51.16 | 51.06 | 34,500 |
27 feb 2024 | 51.07 | 51.10 | 51.05 | 51.07 | 50.97 | 109,500 |
26 feb 2024 | 50.97 | 51.08 | 50.97 | 51.08 | 50.98 | 24,700 |
23 feb 2024 | 51.02 | 51.08 | 51.02 | 51.06 | 50.96 | 31,300 |
22 feb 2024 | 51.05 | 51.09 | 51.01 | 51.03 | 50.93 | 173,300 |
21 feb 2024 | 51.16 | 51.16 | 51.05 | 51.09 | 50.99 | 48,800 |
20 feb 2024 | 51.13 | 51.15 | 51.12 | 51.13 | 51.03 | 56,500 |
16 feb 2024 | 51.04 | 51.09 | 51.03 | 51.09 | 50.99 | 24,200 |
15 feb 2024 | 51.16 | 51.16 | 51.13 | 51.13 | 51.03 | 37,800 |
14 feb 2024 | 51.04 | 51.11 | 51.04 | 51.06 | 50.96 | 40,900 |
13 feb 2024 | 51.01 | 51.03 | 50.95 | 50.95 | 50.85 | 55,600 |
12 feb 2024 | 51.11 | 51.12 | 51.08 | 51.10 | 51.00 | 24,000 |
09 feb 2024 | 51.09 | 51.12 | 51.08 | 51.09 | 50.99 | 25,600 |
08 feb 2024 | 51.11 | 51.13 | 51.11 | 51.13 | 51.03 | 13,900 |
07 feb 2024 | 51.13 | 51.19 | 51.12 | 51.12 | 51.02 | 26,000 |
06 feb 2024 | 51.08 | 51.18 | 51.08 | 51.16 | 51.06 | 57,400 |
05 feb 2024 | 51.07 | 51.08 | 51.01 | 51.04 | 50.94 | 42,600 |
02 feb 2024 | 51.18 | 51.19 | 51.09 | 51.12 | 51.02 | 70,200 |
01 feb 2024 | 51.46 | 51.53 | 51.39 | 51.39 | 51.29 | 26,200 |
31 ene 2024 | 51.35 | 51.43 | 51.31 | 51.42 | 51.32 | 58,200 |
30 ene 2024 | 51.32 | 51.34 | 51.24 | 51.27 | 51.17 | 40,500 |
29 ene 2024 | 51.29 | 51.32 | 51.27 | 51.32 | 51.22 | 26,600 |
26 ene 2024 | 51.24 | 51.24 | 51.21 | 51.22 | 51.12 | 23,700 |
25 ene 2024 | 51.22 | 51.26 | 51.16 | 51.25 | 51.15 | 77,800 |
24 ene 2024 | 51.18 | 51.19 | 51.12 | 51.12 | 51.02 | 37,900 |
23 ene 2024 | 51.14 | 51.18 | 51.13 | 51.18 | 51.08 | 32,000 |
22 ene 2024 | 51.20 | 51.24 | 51.20 | 51.21 | 51.11 | 57,600 |
19 ene 2024 | 51.20 | 51.20 | 51.16 | 51.19 | 51.09 | 33,300 |
18 ene 2024 | 51.20 | 51.24 | 51.14 | 51.22 | 51.12 | 43,000 |
17 ene 2024 | 51.15 | 51.20 | 51.14 | 51.19 | 51.09 | 73,300 |
16 ene 2024 | 51.32 | 51.38 | 51.26 | 51.29 | 51.19 | 50,200 |
12 ene 2024 | 51.36 | 51.43 | 51.36 | 51.40 | 51.30 | 28,900 |
11 ene 2024 | 51.17 | 51.27 | 51.17 | 51.27 | 51.17 | 42,700 |
10 ene 2024 | 51.14 | 51.14 | 51.05 | 51.08 | 50.98 | 202,600 |
09 ene 2024 | 51.08 | 51.12 | 51.08 | 51.08 | 50.98 | 35,900 |
08 ene 2024 | 51.03 | 51.15 | 51.03 | 51.11 | 51.01 | 113,900 |
05 ene 2024 | 51.05 | 51.16 | 51.04 | 51.06 | 50.96 | 24,500 |
04 ene 2024 | 51.10 | 51.13 | 51.08 | 51.11 | 51.01 | 79,500 |
03 ene 2024 | 51.08 | 51.19 | 51.08 | 51.19 | 51.09 | 66,100 |
02 ene 2024 | 51.10 | 51.15 | 51.10 | 51.14 | 51.04 | 66,800 |
29 dic 2023 | 51.12 | 51.22 | 51.11 | 51.15 | 51.05 | 111,200 |
28 dic 2023 | 51.21 | 51.24 | 51.15 | 51.17 | 51.07 | 178,000 |
27 dic 2023 | 51.19 | 51.27 | 51.19 | 51.24 | 51.14 | 83,100 |
26 dic 2023 | 51.14 | 51.19 | 51.14 | 51.17 | 51.07 | 29,600 |
22 dic 2023 | 51.26 | 51.26 | 51.09 | 51.15 | 51.05 | 48,300 |
21 dic 2023 | 51.22 | 51.25 | 51.16 | 51.20 | 51.10 | 86,100 |
20 dic 2023 | 51.16 | 51.20 | 51.11 | 51.18 | 51.08 | 101,900 |
19 dic 2023 | 51.14 | 51.15 | 51.07 | 51.11 | 51.01 | 116,200 |
18 dic 2023 | 51.12 | 51.14 | 51.09 | 51.10 | 51.00 | 44,900 |
15 dic 2023 | 51.09 | 51.14 | 51.09 | 51.14 | 51.04 | 80,300 |
14 dic 2023 | 51.13 | 51.24 | 51.13 | 51.20 | 51.10 | 294,100 |
13 dic 2023 | 50.57 | 50.94 | 50.55 | 50.93 | 50.83 | 157,100 |
12 dic 2023 | 50.53 | 50.56 | 50.49 | 50.54 | 50.44 | 122,300 |
11 dic 2023 | 50.52 | 50.56 | 50.48 | 50.55 | 50.45 | 75,300 |
08 dic 2023 | 50.54 | 50.59 | 50.51 | 50.59 | 50.49 | 192,000 |
07 dic 2023 | 50.66 | 50.69 | 50.63 | 50.66 | 50.56 | 122,600 |
06 dic 2023 | 50.67 | 50.67 | 50.60 | 50.66 | 50.56 | 59,300 |
05 dic 2023 | 50.65 | 50.74 | 50.65 | 50.68 | 50.58 | 82,200 |
*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. |