Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 46.85 | 5,673,100 |
17 abr 2024 | 46.93 | 47.05 | 46.46 | 46.69 | 46.69 | 4,907,100 |
16 abr 2024 | 46.64 | 46.71 | 46.47 | 46.47 | 46.47 | 2,911,900 |
15 abr 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 46.71 | 2,546,800 |
12 abr 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 46.76 | 3,179,300 |
11 abr 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 47.65 | 2,637,800 |
10 abr 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 47.74 | 2,926,900 |
09 abr 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 48.40 | 2,998,200 |
08 abr 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 48.18 | 2,446,600 |
05 abr 2024 | 48.48 | 48.50 | 48.25 | 48.44 | 48.44 | 2,242,500 |
04 abr 2024 | 49.14 | 49.21 | 48.65 | 48.72 | 48.72 | 2,085,200 |
03 abr 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 48.90 | 2,055,000 |
02 abr 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 49.35 | 2,660,500 |
01 abr 2024 | 49.98 | 50.12 | 49.59 | 49.85 | 49.85 | 1,201,000 |
28 mar 2024 | 49.99 | 50.24 | 49.95 | 50.19 | 50.19 | 1,290,300 |
27 mar 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 50.14 | 2,290,500 |
26 mar 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 49.63 | 3,464,200 |
25 mar 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 49.64 | 3,977,600 |
22 mar 2024 | 49.96 | 50.28 | 49.92 | 49.99 | 49.99 | 2,356,700 |
21 mar 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 49.46 | 2,515,400 |
20 mar 2024 | 49.45 | 49.49 | 49.11 | 49.44 | 49.44 | 2,073,800 |
19 mar 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 49.86 | 4,792,100 |
18 mar 2024 | 48.63 | 48.75 | 48.42 | 48.52 | 48.52 | 1,934,200 |
15 mar 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 48.94 | 2,246,100 |
14 mar 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 49.28 | 2,770,000 |
13 mar 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 49.76 | 2,218,200 |
12 mar 2024 | 49.49 | 49.75 | 49.41 | 49.65 | 49.65 | 3,501,800 |
11 mar 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 49.36 | 2,488,100 |
08 mar 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 49.18 | 3,754,100 |
07 mar 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 48.98 | 2,672,400 |
06 mar 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 49.02 | 2,378,900 |
05 mar 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 49.04 | 1,429,000 |
04 mar 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 49.14 | 1,470,800 |
01 mar 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 49.15 | 2,345,800 |
29 feb 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 48.97 | 1,891,600 |
28 feb 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 49.07 | 1,697,300 |
27 feb 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 49.61 | 2,327,100 |
26 feb 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 50.47 | 1,692,200 |
23 feb 2024 | 50.72 | 50.83 | 50.60 | 50.66 | 50.66 | 1,945,300 |
22 feb 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 50.72 | 2,450,100 |
22 feb 2024 | 0.458 Dividendo | |||||
21 feb 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 50.76 | 2,322,100 |
20 feb 2024 | 51.06 | 51.43 | 50.99 | 51.04 | 50.58 | 2,280,500 |
16 feb 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 50.25 | 3,484,100 |
15 feb 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 49.64 | 2,180,500 |
14 feb 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 49.59 | 2,177,100 |
13 feb 2024 | 50.51 | 50.57 | 49.98 | 50.10 | 49.65 | 3,113,200 |
12 feb 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 50.14 | 2,076,600 |
09 feb 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 50.16 | 2,783,000 |
08 feb 2024 | 51.00 | 51.25 | 50.47 | 50.68 | 50.23 | 4,881,900 |
07 feb 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 48.46 | 4,365,300 |
06 feb 2024 | 49.53 | 49.93 | 49.48 | 49.87 | 49.42 | 3,399,200 |
05 feb 2024 | 49.10 | 49.32 | 48.90 | 49.25 | 48.81 | 2,672,500 |
02 feb 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 48.65 | 2,672,100 |
01 feb 2024 | 48.68 | 49.51 | 48.54 | 49.51 | 49.07 | 2,103,500 |
31 ene 2024 | 49.30 | 49.37 | 48.56 | 48.69 | 48.25 | 2,205,200 |
30 ene 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 48.60 | 4,020,600 |
29 ene 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 48.32 | 2,897,900 |
26 ene 2024 | 48.49 | 48.63 | 48.32 | 48.37 | 47.94 | 6,184,900 |
25 ene 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 47.19 | 5,683,200 |
24 ene 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 46.69 | 2,504,100 |
23 ene 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 47.05 | 2,828,300 |
22 ene 2024 | 47.08 | 47.19 | 46.92 | 46.99 | 46.57 | 2,629,700 |
19 ene 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 46.75 | 2,215,400 |
18 ene 2024 | 47.25 | 47.32 | 47.01 | 47.18 | 46.76 | 2,513,100 |
17 ene 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 47.29 | 3,368,100 |
16 ene 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 47.76 | 2,911,600 |
12 ene 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 48.70 | 2,449,500 |
11 ene 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 48.35 | 2,486,300 |
10 ene 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 48.44 | 2,607,300 |
09 ene 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 48.76 | 1,935,600 |
08 ene 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 48.80 | 3,230,600 |
05 ene 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 48.32 | 2,945,100 |
04 ene 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 48.42 | 3,001,400 |
03 ene 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 48.21 | 2,855,500 |
02 ene 2024 | 48.04 | 48.52 | 47.99 | 48.49 | 48.06 | 2,806,400 |
29 dic 2023 | 48.38 | 48.54 | 48.34 | 48.48 | 48.05 | 1,719,100 |
28 dic 2023 | 48.54 | 48.68 | 48.46 | 48.48 | 48.05 | 1,528,200 |
27 dic 2023 | 48.17 | 48.49 | 48.13 | 48.39 | 47.96 | 2,093,100 |
26 dic 2023 | 47.91 | 48.16 | 47.91 | 48.13 | 47.70 | 1,528,500 |
22 dic 2023 | 48.24 | 48.34 | 47.96 | 48.10 | 47.67 | 1,488,100 |
21 dic 2023 | 47.93 | 47.99 | 47.59 | 47.84 | 47.41 | 2,182,500 |
20 dic 2023 | 47.97 | 48.10 | 47.58 | 47.59 | 47.16 | 2,197,100 |
19 dic 2023 | 47.85 | 48.05 | 47.71 | 47.93 | 47.50 | 3,446,100 |
18 dic 2023 | 47.52 | 47.73 | 47.35 | 47.67 | 47.24 | 2,483,300 |
15 dic 2023 | 47.68 | 47.84 | 47.35 | 47.37 | 46.95 | 3,684,400 |
14 dic 2023 | 47.94 | 48.17 | 47.69 | 47.80 | 47.37 | 3,501,300 |
13 dic 2023 | 47.73 | 48.11 | 47.43 | 48.11 | 47.68 | 3,409,900 |
12 dic 2023 | 47.48 | 47.55 | 47.36 | 47.54 | 47.11 | 2,212,200 |
11 dic 2023 | 47.20 | 47.43 | 47.20 | 47.36 | 46.94 | 2,605,600 |
08 dic 2023 | 47.67 | 47.77 | 47.31 | 47.45 | 47.03 | 2,265,000 |
07 dic 2023 | 47.79 | 48.05 | 47.60 | 47.94 | 47.51 | 2,175,300 |
06 dic 2023 | 48.02 | 48.07 | 47.72 | 47.77 | 47.34 | 2,622,700 |
05 dic 2023 | 48.02 | 48.04 | 47.69 | 47.74 | 47.31 | 2,286,500 |
04 dic 2023 | 47.97 | 48.28 | 47.96 | 48.10 | 47.67 | 2,329,400 |
01 dic 2023 | 47.68 | 48.02 | 47.66 | 47.91 | 47.48 | 2,466,100 |
30 nov 2023 | 47.51 | 47.72 | 47.33 | 47.70 | 47.27 | 3,804,200 |
29 nov 2023 | 47.73 | 47.82 | 47.50 | 47.53 | 47.10 | 1,972,600 |
28 nov 2023 | 47.81 | 48.12 | 47.81 | 47.90 | 47.47 | 1,790,900 |
27 nov 2023 | 47.90 | 48.00 | 47.82 | 47.83 | 47.40 | 2,033,100 |
*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. |