Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 53.26 | 53.55 | 52.29 | 53.39 | 53.39 | 123,625 |
02 may 2024 | 52.17 | 53.11 | 52.17 | 52.84 | 52.84 | 170,900 |
01 may 2024 | 51.44 | 52.38 | 51.43 | 52.20 | 52.20 | 191,500 |
30 abr 2024 | 51.55 | 51.57 | 51.03 | 51.43 | 51.43 | 149,400 |
29 abr 2024 | 50.79 | 51.78 | 50.70 | 51.58 | 51.58 | 147,400 |
26 abr 2024 | 51.12 | 51.42 | 50.60 | 50.80 | 50.80 | 111,700 |
25 abr 2024 | 51.81 | 51.81 | 50.53 | 51.25 | 51.25 | 215,900 |
24 abr 2024 | 51.50 | 52.08 | 51.09 | 51.91 | 51.91 | 1,694,000 |
23 abr 2024 | 50.74 | 52.28 | 50.74 | 51.87 | 51.87 | 497,600 |
22 abr 2024 | 51.47 | 51.55 | 50.60 | 50.69 | 50.69 | 277,000 |
19 abr 2024 | 50.47 | 51.53 | 50.41 | 51.46 | 51.46 | 190,800 |
18 abr 2024 | 49.84 | 50.85 | 49.84 | 50.50 | 50.50 | 226,800 |
17 abr 2024 | 49.91 | 50.19 | 49.36 | 49.36 | 49.36 | 181,400 |
16 abr 2024 | 49.23 | 49.83 | 48.97 | 49.54 | 49.54 | 162,600 |
15 abr 2024 | 48.67 | 49.72 | 48.37 | 49.44 | 49.44 | 216,700 |
12 abr 2024 | 49.00 | 49.15 | 48.43 | 48.55 | 48.55 | 143,600 |
11 abr 2024 | 48.92 | 49.30 | 48.56 | 49.05 | 49.05 | 148,900 |
10 abr 2024 | 50.11 | 50.13 | 48.06 | 48.59 | 48.59 | 211,700 |
09 abr 2024 | 50.74 | 51.01 | 50.25 | 50.37 | 50.37 | 182,600 |
08 abr 2024 | 48.20 | 50.69 | 48.20 | 50.62 | 50.62 | 391,200 |
05 abr 2024 | 49.20 | 49.48 | 47.74 | 47.92 | 47.92 | 237,500 |
05 abr 2024 | 0.8 Dividendo | |||||
04 abr 2024 | 50.67 | 50.96 | 50.09 | 50.15 | 49.35 | 219,200 |
03 abr 2024 | 50.61 | 51.04 | 50.11 | 50.31 | 49.51 | 151,600 |
02 abr 2024 | 50.94 | 51.43 | 50.61 | 50.73 | 49.92 | 295,300 |
01 abr 2024 | 51.84 | 52.00 | 50.88 | 51.01 | 50.20 | 192,800 |
28 mar 2024 | 51.52 | 52.20 | 51.38 | 51.72 | 50.89 | 197,900 |
27 mar 2024 | 50.70 | 51.54 | 50.59 | 51.46 | 50.64 | 166,000 |
26 mar 2024 | 50.32 | 50.53 | 49.95 | 50.29 | 49.49 | 178,400 |
25 mar 2024 | 50.93 | 51.16 | 50.07 | 50.09 | 49.29 | 105,900 |
22 mar 2024 | 52.12 | 52.12 | 50.50 | 50.59 | 49.78 | 158,300 |
21 mar 2024 | 51.40 | 52.66 | 51.30 | 51.85 | 51.02 | 246,900 |
20 mar 2024 | 50.73 | 51.76 | 50.58 | 51.30 | 50.48 | 213,900 |
19 mar 2024 | 51.12 | 51.49 | 50.14 | 50.97 | 50.16 | 230,800 |
18 mar 2024 | 51.20 | 51.57 | 50.40 | 51.10 | 50.28 | 386,600 |
15 mar 2024 | 49.76 | 51.78 | 49.49 | 50.89 | 50.08 | 3,903,100 |
14 mar 2024 | 50.70 | 50.91 | 49.83 | 50.02 | 49.22 | 358,700 |
13 mar 2024 | 50.61 | 51.49 | 50.61 | 50.87 | 50.06 | 323,600 |
12 mar 2024 | 50.16 | 50.74 | 49.93 | 50.58 | 49.77 | 254,600 |
11 mar 2024 | 50.80 | 51.15 | 50.21 | 50.25 | 49.45 | 308,000 |
08 mar 2024 | 50.35 | 51.06 | 50.26 | 50.65 | 49.84 | 273,300 |
07 mar 2024 | 49.91 | 50.48 | 49.66 | 50.07 | 49.27 | 337,900 |
06 mar 2024 | 48.88 | 49.72 | 48.39 | 49.71 | 48.92 | 292,800 |
05 mar 2024 | 48.15 | 48.75 | 48.08 | 48.66 | 47.88 | 237,000 |
04 mar 2024 | 48.20 | 48.50 | 47.36 | 48.01 | 47.24 | 211,000 |
01 mar 2024 | 48.09 | 48.64 | 47.44 | 48.21 | 47.44 | 232,500 |
29 feb 2024 | 48.29 | 48.57 | 47.59 | 48.01 | 47.24 | 243,600 |
28 feb 2024 | 48.25 | 48.27 | 47.50 | 47.74 | 46.98 | 220,800 |
27 feb 2024 | 49.44 | 49.44 | 48.10 | 48.33 | 47.56 | 194,900 |
26 feb 2024 | 49.37 | 49.55 | 48.96 | 49.17 | 48.39 | 203,300 |
23 feb 2024 | 49.19 | 49.86 | 49.00 | 49.37 | 48.58 | 143,200 |
22 feb 2024 | 49.43 | 49.57 | 48.40 | 49.26 | 48.47 | 192,600 |
21 feb 2024 | 49.43 | 49.87 | 49.02 | 49.76 | 48.97 | 239,400 |
20 feb 2024 | 49.61 | 50.63 | 49.17 | 49.35 | 48.56 | 254,200 |
16 feb 2024 | 50.80 | 50.80 | 49.39 | 49.73 | 48.94 | 227,900 |
15 feb 2024 | 50.48 | 51.05 | 49.86 | 50.96 | 50.15 | 273,700 |
14 feb 2024 | 51.12 | 51.12 | 49.64 | 50.20 | 49.40 | 184,800 |
13 feb 2024 | 51.61 | 52.20 | 50.37 | 50.58 | 49.77 | 238,800 |
12 feb 2024 | 52.77 | 53.26 | 51.99 | 52.61 | 51.77 | 212,100 |
09 feb 2024 | 53.37 | 53.40 | 51.44 | 51.97 | 51.14 | 278,600 |
08 feb 2024 | 55.76 | 56.18 | 51.59 | 53.58 | 52.73 | 300,500 |
07 feb 2024 | 57.91 | 58.10 | 56.75 | 56.98 | 56.07 | 122,000 |
06 feb 2024 | 58.07 | 58.34 | 57.77 | 58.02 | 57.09 | 108,000 |
05 feb 2024 | 58.47 | 58.60 | 57.69 | 58.05 | 57.12 | 131,200 |
02 feb 2024 | 59.15 | 59.29 | 58.55 | 59.05 | 58.11 | 126,200 |
01 feb 2024 | 58.26 | 59.91 | 57.96 | 59.78 | 58.83 | 127,000 |
31 ene 2024 | 58.99 | 59.30 | 57.41 | 57.95 | 57.03 | 575,400 |
30 ene 2024 | 58.04 | 58.84 | 57.61 | 58.70 | 57.76 | 130,000 |
29 ene 2024 | 58.81 | 58.81 | 57.77 | 58.14 | 57.21 | 106,800 |
26 ene 2024 | 59.19 | 59.34 | 57.96 | 58.43 | 57.50 | 133,300 |
25 ene 2024 | 58.95 | 58.96 | 57.64 | 58.72 | 57.78 | 147,200 |
24 ene 2024 | 59.40 | 59.40 | 58.59 | 58.64 | 57.70 | 103,300 |
23 ene 2024 | 59.92 | 60.10 | 58.81 | 58.82 | 57.88 | 147,100 |
22 ene 2024 | 58.73 | 59.78 | 58.64 | 59.48 | 58.53 | 144,800 |
19 ene 2024 | 58.59 | 58.61 | 57.65 | 58.60 | 57.67 | 127,600 |
18 ene 2024 | 58.58 | 58.79 | 57.70 | 58.39 | 57.46 | 117,600 |
17 ene 2024 | 58.36 | 59.19 | 58.21 | 58.59 | 57.66 | 111,200 |
16 ene 2024 | 60.25 | 60.25 | 58.73 | 58.89 | 57.95 | 122,700 |
12 ene 2024 | 60.89 | 61.30 | 59.77 | 60.32 | 59.36 | 134,800 |
11 ene 2024 | 60.66 | 60.91 | 60.38 | 60.86 | 59.89 | 142,100 |
10 ene 2024 | 61.04 | 61.33 | 60.35 | 60.75 | 59.78 | 166,700 |
09 ene 2024 | 61.32 | 61.32 | 60.41 | 60.93 | 59.96 | 122,100 |
08 ene 2024 | 62.35 | 62.36 | 61.51 | 61.84 | 60.85 | 161,100 |
05 ene 2024 | 63.92 | 64.32 | 62.69 | 62.76 | 61.76 | 155,800 |
05 ene 2024 | 0.8 Dividendo | |||||
04 ene 2024 | 65.70 | 66.14 | 64.86 | 65.22 | 63.39 | 226,800 |
03 ene 2024 | 67.00 | 67.42 | 65.05 | 65.26 | 63.43 | 214,700 |
02 ene 2024 | 67.00 | 67.80 | 66.86 | 67.18 | 65.30 | 198,300 |
29 dic 2023 | 66.99 | 67.50 | 66.79 | 67.32 | 65.43 | 173,600 |
28 dic 2023 | 66.66 | 67.32 | 66.42 | 67.28 | 65.39 | 95,000 |
27 dic 2023 | 66.66 | 67.40 | 66.47 | 66.95 | 65.07 | 92,100 |
26 dic 2023 | 65.35 | 66.48 | 65.01 | 66.39 | 64.53 | 96,100 |
22 dic 2023 | 65.20 | 65.89 | 64.77 | 65.12 | 63.30 | 88,200 |
21 dic 2023 | 64.09 | 64.72 | 63.76 | 64.70 | 62.89 | 140,100 |
20 dic 2023 | 64.16 | 65.35 | 63.62 | 64.16 | 62.36 | 160,500 |
19 dic 2023 | 62.55 | 64.50 | 62.39 | 64.12 | 62.32 | 178,000 |
18 dic 2023 | 63.32 | 63.35 | 61.95 | 62.14 | 60.40 | 258,100 |
15 dic 2023 | 63.25 | 64.85 | 61.80 | 63.32 | 61.55 | 3,033,900 |
14 dic 2023 | 62.04 | 64.44 | 61.52 | 63.42 | 61.64 | 407,100 |
13 dic 2023 | 60.16 | 61.76 | 58.92 | 61.71 | 59.98 | 311,900 |
*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. |