Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 70.29 | 70.67 | 68.11 | 68.74 | 68.74 | 545,700 |
09 may 2024 | 65.43 | 69.77 | 65.00 | 69.30 | 69.30 | 777,300 |
08 may 2024 | 60.98 | 63.55 | 60.60 | 63.54 | 63.54 | 499,000 |
07 may 2024 | 60.19 | 61.31 | 60.19 | 60.71 | 60.71 | 167,000 |
06 may 2024 | 60.25 | 61.20 | 60.14 | 60.27 | 60.27 | 253,300 |
03 may 2024 | 60.36 | 60.61 | 59.38 | 60.14 | 60.14 | 221,000 |
02 may 2024 | 57.79 | 60.39 | 57.79 | 60.28 | 60.28 | 423,100 |
01 may 2024 | 58.31 | 58.81 | 57.31 | 57.61 | 57.61 | 252,500 |
30 abr 2024 | 58.71 | 59.14 | 57.58 | 58.27 | 58.27 | 241,400 |
29 abr 2024 | 58.56 | 59.21 | 58.43 | 58.60 | 58.60 | 225,400 |
26 abr 2024 | 58.13 | 58.99 | 57.59 | 58.66 | 58.66 | 198,700 |
25 abr 2024 | 56.45 | 58.18 | 55.96 | 58.13 | 58.13 | 241,300 |
24 abr 2024 | 56.41 | 56.63 | 55.67 | 56.60 | 56.60 | 251,200 |
23 abr 2024 | 56.50 | 57.38 | 56.27 | 56.47 | 56.47 | 201,800 |
22 abr 2024 | 56.53 | 56.72 | 55.87 | 56.27 | 56.27 | 250,900 |
19 abr 2024 | 55.42 | 56.67 | 55.21 | 56.53 | 56.53 | 334,200 |
18 abr 2024 | 57.16 | 57.16 | 55.50 | 55.52 | 55.52 | 266,600 |
17 abr 2024 | 57.66 | 58.35 | 56.96 | 57.29 | 57.29 | 239,100 |
16 abr 2024 | 57.50 | 57.68 | 56.40 | 57.38 | 57.38 | 222,400 |
15 abr 2024 | 57.60 | 58.79 | 57.31 | 57.51 | 57.51 | 281,300 |
12 abr 2024 | 59.40 | 59.90 | 57.31 | 57.68 | 57.68 | 363,600 |
11 abr 2024 | 57.20 | 59.27 | 57.12 | 58.84 | 58.84 | 477,800 |
10 abr 2024 | 55.65 | 56.63 | 55.65 | 56.36 | 56.36 | 296,000 |
09 abr 2024 | 57.72 | 57.81 | 55.39 | 55.59 | 55.59 | 662,100 |
08 abr 2024 | 58.85 | 58.85 | 57.39 | 57.78 | 57.78 | 229,700 |
05 abr 2024 | 59.59 | 59.96 | 58.86 | 58.86 | 58.86 | 266,200 |
04 abr 2024 | 60.81 | 60.95 | 59.33 | 59.41 | 59.41 | 283,800 |
03 abr 2024 | 59.82 | 61.76 | 59.73 | 60.93 | 60.93 | 455,300 |
02 abr 2024 | 60.60 | 61.00 | 59.17 | 59.86 | 59.86 | 404,000 |
01 abr 2024 | 58.62 | 61.14 | 58.59 | 60.86 | 60.86 | 413,600 |
28 mar 2024 | 57.35 | 58.43 | 57.15 | 58.41 | 58.41 | 314,700 |
27 mar 2024 | 56.90 | 57.41 | 56.55 | 57.31 | 57.31 | 302,000 |
26 mar 2024 | 57.30 | 57.74 | 56.52 | 56.91 | 56.91 | 257,500 |
25 mar 2024 | 57.09 | 58.16 | 57.08 | 57.28 | 57.28 | 203,000 |
22 mar 2024 | 57.37 | 57.48 | 56.40 | 56.92 | 56.92 | 268,200 |
21 mar 2024 | 57.29 | 57.89 | 56.43 | 57.37 | 57.37 | 427,400 |
20 mar 2024 | 55.51 | 57.09 | 54.17 | 56.91 | 56.91 | 508,200 |
19 mar 2024 | 55.58 | 56.65 | 55.22 | 55.90 | 55.90 | 288,900 |
18 mar 2024 | 55.90 | 55.91 | 54.69 | 55.52 | 55.52 | 448,600 |
15 mar 2024 | 55.29 | 56.03 | 54.87 | 55.75 | 55.75 | 647,200 |
14 mar 2024 | 53.67 | 55.21 | 53.32 | 55.11 | 55.11 | 358,400 |
13 mar 2024 | 53.54 | 54.24 | 53.02 | 53.88 | 53.88 | 240,900 |
12 mar 2024 | 53.50 | 53.87 | 52.93 | 53.11 | 53.11 | 260,700 |
11 mar 2024 | 53.59 | 53.59 | 52.51 | 53.28 | 53.28 | 303,000 |
08 mar 2024 | 53.85 | 54.74 | 53.43 | 53.78 | 53.78 | 356,100 |
07 mar 2024 | 54.23 | 54.63 | 53.42 | 53.79 | 53.79 | 340,800 |
06 mar 2024 | 54.30 | 54.87 | 53.61 | 54.14 | 54.14 | 365,300 |
05 mar 2024 | 53.53 | 55.00 | 53.53 | 54.27 | 54.27 | 394,600 |
04 mar 2024 | 54.89 | 55.40 | 53.09 | 53.30 | 53.30 | 445,100 |
01 mar 2024 | 54.81 | 55.50 | 54.63 | 54.74 | 54.74 | 475,800 |
01 mar 2024 | 0.25 Dividendo | |||||
29 feb 2024 | 55.11 | 56.13 | 54.75 | 54.82 | 54.57 | 424,400 |
28 feb 2024 | 54.42 | 55.62 | 54.40 | 55.10 | 54.85 | 418,600 |
27 feb 2024 | 55.24 | 55.46 | 54.30 | 54.60 | 54.35 | 360,000 |
26 feb 2024 | 54.23 | 55.93 | 54.00 | 55.24 | 54.99 | 631,900 |
23 feb 2024 | 54.50 | 54.62 | 52.31 | 54.03 | 53.78 | 786,600 |
22 feb 2024 | 56.62 | 56.62 | 52.01 | 54.78 | 54.53 | 1,931,700 |
21 feb 2024 | 57.17 | 59.25 | 56.65 | 57.94 | 57.68 | 495,100 |
20 feb 2024 | 57.81 | 57.92 | 57.00 | 57.08 | 56.82 | 394,900 |
16 feb 2024 | 59.28 | 59.90 | 58.21 | 58.22 | 57.95 | 260,700 |
15 feb 2024 | 57.47 | 59.15 | 56.75 | 58.98 | 58.71 | 345,600 |
14 feb 2024 | 58.53 | 58.57 | 56.72 | 57.68 | 57.42 | 403,400 |
13 feb 2024 | 59.06 | 59.25 | 57.52 | 58.04 | 57.78 | 386,200 |
12 feb 2024 | 57.59 | 59.77 | 57.59 | 59.13 | 58.86 | 458,000 |
09 feb 2024 | 57.80 | 58.19 | 57.01 | 57.44 | 57.18 | 332,300 |
08 feb 2024 | 57.18 | 58.25 | 56.60 | 58.03 | 57.77 | 561,300 |
07 feb 2024 | 56.30 | 58.59 | 55.55 | 57.50 | 57.24 | 516,900 |
06 feb 2024 | 58.16 | 58.63 | 56.43 | 56.70 | 56.44 | 435,800 |
05 feb 2024 | 58.94 | 59.68 | 56.91 | 58.01 | 57.75 | 470,100 |
02 feb 2024 | 60.77 | 60.77 | 58.87 | 59.00 | 58.73 | 407,800 |
01 feb 2024 | 62.68 | 64.42 | 57.39 | 60.71 | 60.43 | 1,120,300 |
31 ene 2024 | 62.53 | 63.22 | 61.79 | 62.55 | 62.26 | 699,200 |
30 ene 2024 | 60.51 | 62.71 | 59.67 | 62.51 | 62.22 | 677,900 |
29 ene 2024 | 61.00 | 61.19 | 59.00 | 59.31 | 59.04 | 368,700 |
26 ene 2024 | 58.86 | 60.62 | 58.49 | 60.50 | 60.22 | 436,600 |
25 ene 2024 | 60.12 | 60.61 | 58.15 | 58.95 | 58.68 | 366,900 |
24 ene 2024 | 58.99 | 60.69 | 58.79 | 59.79 | 59.52 | 426,000 |
23 ene 2024 | 58.00 | 58.89 | 57.52 | 57.98 | 57.72 | 422,400 |
22 ene 2024 | 59.05 | 59.79 | 58.13 | 58.33 | 58.06 | 450,300 |
19 ene 2024 | 59.00 | 61.67 | 57.25 | 59.05 | 58.78 | 917,100 |
18 ene 2024 | 57.09 | 57.30 | 55.87 | 57.16 | 56.90 | 366,700 |
17 ene 2024 | 55.46 | 57.40 | 55.46 | 56.72 | 56.46 | 391,200 |
16 ene 2024 | 57.07 | 57.91 | 55.46 | 55.76 | 55.51 | 610,100 |
12 ene 2024 | 55.59 | 57.28 | 55.22 | 56.34 | 56.08 | 564,100 |
11 ene 2024 | 53.12 | 54.08 | 52.42 | 54.05 | 53.80 | 329,000 |
10 ene 2024 | 54.43 | 54.61 | 53.22 | 53.70 | 53.46 | 276,800 |
09 ene 2024 | 54.73 | 54.92 | 52.88 | 54.32 | 54.07 | 388,600 |
08 ene 2024 | 55.26 | 55.89 | 53.26 | 54.44 | 54.19 | 628,000 |
05 ene 2024 | 54.53 | 56.68 | 54.40 | 56.20 | 55.94 | 473,600 |
04 ene 2024 | 54.91 | 56.75 | 54.00 | 54.11 | 53.86 | 744,400 |
03 ene 2024 | 51.52 | 54.10 | 51.38 | 53.53 | 53.29 | 471,600 |
02 ene 2024 | 50.94 | 51.72 | 50.41 | 51.38 | 51.15 | 391,100 |
29 dic 2023 | 50.37 | 50.46 | 49.35 | 49.97 | 49.74 | 334,200 |
28 dic 2023 | 51.01 | 51.36 | 50.07 | 50.12 | 49.89 | 386,700 |
27 dic 2023 | 51.49 | 52.20 | 51.11 | 51.20 | 50.97 | 275,200 |
26 dic 2023 | 54.22 | 54.27 | 50.60 | 51.64 | 51.40 | 516,200 |
22 dic 2023 | 53.29 | 54.99 | 53.13 | 54.43 | 54.18 | 462,100 |
21 dic 2023 | 52.72 | 53.32 | 52.44 | 52.93 | 52.69 | 353,400 |
20 dic 2023 | 53.37 | 54.80 | 51.77 | 52.00 | 51.76 | 723,400 |
19 dic 2023 | 50.85 | 53.00 | 50.49 | 53.00 | 52.76 | 637,700 |
*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. |