Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 51.82 | 51.82 | 51.72 | 51.73 | 51.73 | 5,998 |
31 may 2024 | 51.30 | 51.58 | 50.71 | 51.58 | 51.58 | 25,300 |
30 may 2024 | 51.41 | 51.41 | 51.04 | 51.13 | 51.13 | 27,000 |
29 may 2024 | 51.71 | 51.90 | 51.71 | 51.81 | 51.81 | 33,500 |
28 may 2024 | 52.15 | 52.15 | 51.87 | 52.15 | 52.15 | 28,200 |
24 may 2024 | 51.88 | 52.14 | 51.88 | 52.05 | 52.05 | 22,000 |
23 may 2024 | 52.31 | 52.32 | 51.70 | 51.79 | 51.79 | 38,300 |
22 may 2024 | 52.17 | 52.24 | 51.92 | 52.11 | 52.11 | 51,800 |
21 may 2024 | 51.98 | 52.18 | 51.98 | 52.18 | 52.18 | 28,300 |
20 may 2024 | 52.12 | 52.19 | 51.96 | 52.00 | 52.00 | 62,800 |
17 may 2024 | 52.09 | 52.09 | 51.88 | 52.04 | 52.04 | 19,600 |
16 may 2024 | 52.21 | 52.30 | 52.01 | 52.01 | 52.01 | 22,900 |
15 may 2024 | 51.71 | 52.18 | 51.57 | 52.18 | 52.18 | 31,100 |
14 may 2024 | 51.19 | 51.42 | 51.11 | 51.39 | 51.39 | 17,400 |
13 may 2024 | 51.38 | 51.38 | 51.13 | 51.17 | 51.17 | 416,000 |
10 may 2024 | 51.20 | 51.27 | 51.05 | 51.16 | 51.16 | 40,000 |
09 may 2024 | 50.85 | 51.00 | 50.78 | 50.98 | 50.98 | 40,300 |
08 may 2024 | 50.64 | 50.92 | 50.64 | 50.83 | 50.83 | 26,000 |
07 may 2024 | 50.82 | 50.93 | 50.72 | 50.81 | 50.81 | 23,800 |
06 may 2024 | 50.43 | 50.74 | 50.40 | 50.72 | 50.72 | 23,300 |
03 may 2024 | 50.17 | 50.25 | 49.93 | 50.21 | 50.21 | 41,100 |
02 may 2024 | 49.49 | 49.62 | 49.19 | 49.55 | 49.55 | 24,700 |
01 may 2024 | 49.27 | 49.89 | 49.18 | 49.22 | 49.22 | 23,800 |
30 abr 2024 | 49.78 | 49.92 | 49.27 | 49.27 | 49.27 | 69,800 |
29 abr 2024 | 49.97 | 50.04 | 49.75 | 49.97 | 49.97 | 211,200 |
26 abr 2024 | 49.74 | 50.02 | 49.74 | 49.93 | 49.93 | 20,400 |
25 abr 2024 | 48.93 | 49.49 | 48.93 | 49.40 | 49.40 | 32,500 |
24 abr 2024 | 49.89 | 49.89 | 49.50 | 49.70 | 49.70 | 57,600 |
23 abr 2024 | 49.30 | 49.67 | 49.30 | 49.65 | 49.65 | 68,800 |
22 abr 2024 | 48.85 | 49.24 | 48.66 | 49.02 | 49.02 | 34,300 |
19 abr 2024 | 49.00 | 49.12 | 48.51 | 48.61 | 48.61 | 41,400 |
18 abr 2024 | 49.14 | 49.43 | 48.98 | 49.02 | 49.02 | 38,800 |
17 abr 2024 | 49.69 | 49.69 | 48.98 | 49.21 | 49.21 | 54,400 |
16 abr 2024 | 49.39 | 49.61 | 49.23 | 49.33 | 49.33 | 41,400 |
15 abr 2024 | 50.32 | 50.39 | 49.36 | 49.36 | 49.36 | 39,900 |
12 abr 2024 | 50.40 | 50.50 | 49.89 | 50.02 | 50.02 | 20,900 |
11 abr 2024 | 50.50 | 50.87 | 50.19 | 50.79 | 50.79 | 29,100 |
10 abr 2024 | 50.24 | 50.49 | 50.22 | 50.37 | 50.37 | 32,400 |
09 abr 2024 | 50.80 | 50.80 | 50.25 | 50.76 | 50.76 | 30,100 |
08 abr 2024 | 50.63 | 50.74 | 50.50 | 50.59 | 50.59 | 27,300 |
05 abr 2024 | 50.26 | 50.81 | 50.25 | 50.62 | 50.62 | 25,400 |
04 abr 2024 | 51.09 | 51.14 | 50.09 | 50.09 | 50.09 | 47,500 |
03 abr 2024 | 50.65 | 50.93 | 50.60 | 50.73 | 50.73 | 87,200 |
02 abr 2024 | 50.56 | 50.80 | 50.51 | 50.80 | 50.80 | 24,800 |
01 abr 2024 | 51.27 | 51.33 | 50.94 | 51.10 | 51.10 | 37,500 |
01 abr 2024 | 0.155 Dividendo | |||||
28 mar 2024 | 51.30 | 51.49 | 51.30 | 51.36 | 51.21 | 25,700 |
27 mar 2024 | 51.47 | 51.47 | 51.08 | 51.37 | 51.21 | 43,600 |
26 mar 2024 | 51.35 | 51.41 | 51.10 | 51.12 | 50.96 | 74,300 |
25 mar 2024 | 51.31 | 51.31 | 51.18 | 51.21 | 51.06 | 38,200 |
22 mar 2024 | 51.60 | 51.60 | 51.41 | 51.46 | 51.30 | 46,400 |
21 mar 2024 | 51.79 | 51.79 | 51.49 | 51.49 | 51.33 | 36,600 |
20 mar 2024 | 51.13 | 51.56 | 51.03 | 51.56 | 51.40 | 82,800 |
19 mar 2024 | 50.68 | 51.22 | 50.61 | 51.12 | 50.97 | 37,500 |
18 mar 2024 | 50.94 | 51.05 | 50.78 | 50.85 | 50.70 | 125,200 |
15 mar 2024 | 50.70 | 50.70 | 50.31 | 50.44 | 50.29 | 49,300 |
14 mar 2024 | 51.36 | 51.36 | 50.92 | 51.21 | 51.06 | 42,600 |
13 mar 2024 | 51.39 | 51.39 | 51.06 | 51.18 | 51.03 | 58,700 |
12 mar 2024 | 50.98 | 51.37 | 50.76 | 51.32 | 51.17 | 75,800 |
11 mar 2024 | 50.55 | 50.68 | 50.38 | 50.65 | 50.50 | 81,600 |
08 mar 2024 | 51.24 | 51.31 | 50.67 | 50.68 | 50.53 | 2,102,600 |
07 mar 2024 | 50.99 | 51.28 | 50.99 | 51.19 | 51.04 | 241,900 |
06 mar 2024 | 50.81 | 50.94 | 50.58 | 50.69 | 50.54 | 38,500 |
05 mar 2024 | 50.87 | 50.87 | 50.24 | 50.43 | 50.27 | 34,900 |
04 mar 2024 | 51.12 | 51.16 | 50.99 | 50.99 | 50.84 | 49,700 |
01 mar 2024 | 50.74 | 51.22 | 50.74 | 51.18 | 51.03 | 49,900 |
29 feb 2024 | 50.73 | 50.73 | 50.40 | 50.66 | 50.51 | 18,300 |
28 feb 2024 | 50.45 | 50.56 | 50.34 | 50.48 | 50.33 | 24,900 |
27 feb 2024 | 50.63 | 50.63 | 50.36 | 50.59 | 50.44 | 40,300 |
26 feb 2024 | 50.67 | 50.80 | 50.57 | 50.57 | 50.42 | 29,600 |
23 feb 2024 | 50.77 | 50.89 | 50.58 | 50.71 | 50.55 | 53,600 |
22 feb 2024 | 50.17 | 50.65 | 50.13 | 50.57 | 50.42 | 33,500 |
21 feb 2024 | 49.34 | 49.50 | 49.10 | 49.50 | 49.35 | 33,600 |
20 feb 2024 | 49.48 | 49.58 | 49.21 | 49.40 | 49.25 | 2,187,300 |
16 feb 2024 | 50.08 | 50.10 | 49.70 | 49.74 | 49.59 | 22,500 |
15 feb 2024 | 49.82 | 50.10 | 49.80 | 50.10 | 49.95 | 36,400 |
14 feb 2024 | 49.60 | 49.79 | 49.35 | 49.73 | 49.58 | 28,300 |
13 feb 2024 | 49.28 | 49.51 | 48.99 | 49.35 | 49.20 | 25,500 |
12 feb 2024 | 49.93 | 50.15 | 49.79 | 49.87 | 49.72 | 29,200 |
09 feb 2024 | 49.86 | 50.04 | 49.86 | 49.97 | 49.82 | 32,500 |
08 feb 2024 | 49.81 | 49.87 | 49.73 | 49.87 | 49.72 | 30,400 |
07 feb 2024 | 49.48 | 49.78 | 49.48 | 49.78 | 49.63 | 45,400 |
06 feb 2024 | 49.13 | 49.27 | 49.11 | 49.27 | 49.12 | 34,300 |
05 feb 2024 | 49.25 | 49.33 | 49.02 | 49.26 | 49.11 | 67,900 |
02 feb 2024 | 48.79 | 49.52 | 48.79 | 49.35 | 49.20 | 154,100 |
01 feb 2024 | 48.33 | 48.71 | 48.26 | 48.69 | 48.54 | 25,400 |
31 ene 2024 | 48.63 | 48.63 | 48.04 | 48.04 | 47.90 | 31,500 |
30 ene 2024 | 48.91 | 48.97 | 48.85 | 48.91 | 48.76 | 39,000 |
29 ene 2024 | 48.56 | 48.85 | 48.47 | 48.79 | 48.64 | 31,000 |
26 ene 2024 | 48.32 | 48.53 | 48.31 | 48.41 | 48.26 | 32,700 |
25 ene 2024 | 48.33 | 48.43 | 48.15 | 48.31 | 48.16 | 18,900 |
24 ene 2024 | 48.49 | 48.56 | 48.26 | 48.26 | 48.11 | 50,200 |
23 ene 2024 | 48.17 | 48.26 | 48.06 | 48.26 | 48.11 | 24,100 |
22 ene 2024 | 48.21 | 48.28 | 48.09 | 48.12 | 47.97 | 24,200 |
19 ene 2024 | 47.56 | 48.08 | 47.49 | 48.04 | 47.89 | 59,600 |
18 ene 2024 | 47.10 | 47.37 | 47.01 | 47.35 | 47.21 | 25,200 |
17 ene 2024 | 46.89 | 47.02 | 46.74 | 47.01 | 46.87 | 19,800 |
16 ene 2024 | 47.15 | 47.29 | 47.01 | 47.18 | 47.04 | 37,600 |
12 ene 2024 | 47.22 | 47.43 | 47.13 | 47.24 | 47.10 | 109,600 |
11 ene 2024 | 47.29 | 47.36 | 46.87 | 47.19 | 47.05 | 34,900 |
*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. |