Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 48.37 | 48.38 | 48.34 | 48.35 | 48.35 | 570,000 |
13 jun 2024 | 48.34 | 48.40 | 48.33 | 48.35 | 48.35 | 542,200 |
12 jun 2024 | 48.39 | 48.41 | 48.27 | 48.27 | 48.27 | 2,220,000 |
11 jun 2024 | 48.27 | 48.30 | 48.25 | 48.29 | 48.29 | 1,127,400 |
10 jun 2024 | 48.24 | 48.26 | 48.24 | 48.25 | 48.25 | 633,400 |
07 jun 2024 | 48.29 | 48.30 | 48.24 | 48.25 | 48.25 | 496,600 |
06 jun 2024 | 48.37 | 48.40 | 48.36 | 48.39 | 48.39 | 668,500 |
05 jun 2024 | 48.35 | 48.39 | 48.31 | 48.39 | 48.39 | 778,800 |
04 jun 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 48.34 | 652,700 |
03 jun 2024 | 48.28 | 48.33 | 48.25 | 48.30 | 48.30 | 1,553,900 |
31 may 2024 | 48.24 | 48.28 | 48.23 | 48.28 | 48.28 | 1,120,600 |
30 may 2024 | 48.16 | 48.20 | 48.16 | 48.19 | 48.19 | 1,824,600 |
29 may 2024 | 48.14 | 48.15 | 48.10 | 48.11 | 48.11 | 845,400 |
28 may 2024 | 48.21 | 48.21 | 48.13 | 48.16 | 48.16 | 604,700 |
24 may 2024 | 48.14 | 48.16 | 48.11 | 48.15 | 48.15 | 485,800 |
23 may 2024 | 48.21 | 48.22 | 48.11 | 48.12 | 48.12 | 688,400 |
22 may 2024 | 48.17 | 48.20 | 48.16 | 48.17 | 48.17 | 478,300 |
21 may 2024 | 48.20 | 48.21 | 48.19 | 48.20 | 48.20 | 725,000 |
20 may 2024 | 48.14 | 48.17 | 48.14 | 48.15 | 48.15 | 613,100 |
17 may 2024 | 48.16 | 48.18 | 48.15 | 48.16 | 48.16 | 480,100 |
16 may 2024 | 48.17 | 48.18 | 48.14 | 48.16 | 48.16 | 588,100 |
15 may 2024 | 48.14 | 48.18 | 48.11 | 48.16 | 48.16 | 1,233,300 |
14 may 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 48.09 | 715,500 |
13 may 2024 | 48.09 | 48.09 | 48.04 | 48.05 | 48.05 | 856,500 |
10 may 2024 | 48.09 | 48.10 | 48.04 | 48.06 | 48.06 | 468,100 |
09 may 2024 | 48.05 | 48.10 | 48.05 | 48.09 | 48.09 | 703,800 |
08 may 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 48.00 | 677,700 |
07 may 2024 | 48.05 | 48.05 | 47.99 | 48.00 | 48.00 | 718,200 |
06 may 2024 | 48.03 | 48.05 | 48.02 | 48.02 | 48.02 | 554,900 |
03 may 2024 | 48.07 | 48.09 | 48.01 | 48.02 | 48.02 | 710,100 |
02 may 2024 | 47.89 | 47.96 | 47.88 | 47.95 | 47.95 | 582,200 |
01 may 2024 | 47.83 | 47.90 | 47.76 | 47.84 | 47.84 | 833,100 |
30 abr 2024 | 47.83 | 47.86 | 47.80 | 47.80 | 47.80 | 721,300 |
29 abr 2024 | 47.87 | 47.91 | 47.87 | 47.88 | 47.88 | 879,500 |
26 abr 2024 | 47.86 | 47.88 | 47.84 | 47.84 | 47.84 | 537,000 |
25 abr 2024 | 47.79 | 47.85 | 47.78 | 47.82 | 47.82 | 986,200 |
24 abr 2024 | 47.86 | 47.87 | 47.83 | 47.85 | 47.85 | 690,300 |
23 abr 2024 | 47.82 | 47.90 | 47.81 | 47.87 | 47.87 | 574,100 |
22 abr 2024 | 47.82 | 47.86 | 47.81 | 47.83 | 47.83 | 561,800 |
19 abr 2024 | 47.83 | 47.85 | 47.81 | 47.82 | 47.82 | 699,400 |
18 abr 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | 2,510,700 |
17 abr 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 620,100 |
16 abr 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 47.78 | 601,500 |
15 abr 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | 1,312,500 |
12 abr 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | 753,100 |
11 abr 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 47.75 | 834,000 |
10 abr 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 47.74 | 968,000 |
09 abr 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 47.90 | 922,200 |
08 abr 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | 809,200 |
05 abr 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 47.88 | 838,700 |
04 abr 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | 995,000 |
03 abr 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 47.86 | 2,467,300 |
02 abr 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | 815,500 |
01 abr 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | 823,500 |
01 abr 2024 | 0.027 Dividendo | |||||
28 mar 2024 | 47.89 | 47.92 | 47.88 | 47.89 | 47.86 | 1,316,500 |
27 mar 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 47.88 | 936,100 |
26 mar 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 47.83 | 812,800 |
25 mar 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 47.84 | 2,783,200 |
22 mar 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 47.87 | 664,400 |
21 mar 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 47.83 | 662,700 |
20 mar 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 47.79 | 580,900 |
19 mar 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 47.70 | 1,587,100 |
18 mar 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 47.63 | 937,000 |
15 mar 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 47.63 | 634,300 |
14 mar 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 47.65 | 756,400 |
13 mar 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.73 | 602,800 |
12 mar 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 47.74 | 925,500 |
11 mar 2024 | 47.83 | 47.84 | 47.79 | 47.80 | 47.77 | 1,063,000 |
08 mar 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 47.81 | 891,000 |
07 mar 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 47.77 | 1,630,500 |
06 mar 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 47.75 | 7,135,300 |
05 mar 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 47.75 | 794,100 |
04 mar 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 47.68 | 1,109,600 |
01 mar 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 47.70 | 1,162,600 |
29 feb 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 47.59 | 3,720,200 |
28 feb 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 47.54 | 3,000,300 |
27 feb 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.46 | 991,900 |
26 feb 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 47.45 | 1,013,200 |
23 feb 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 47.44 | 816,500 |
22 feb 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 47.42 | 2,318,200 |
21 feb 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 47.47 | 1,219,400 |
20 feb 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 47.49 | 1,070,500 |
16 feb 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 47.46 | 761,900 |
15 feb 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 47.50 | 1,160,700 |
14 feb 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 47.43 | 892,100 |
13 feb 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 47.36 | 3,435,400 |
12 feb 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 47.46 | 862,600 |
09 feb 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 47.44 | 828,600 |
08 feb 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 47.47 | 949,400 |
07 feb 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 47.47 | 960,100 |
06 feb 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 47.48 | 1,041,900 |
05 feb 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 47.39 | 1,014,700 |
02 feb 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 47.44 | 1,366,300 |
01 feb 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 47.65 | 1,743,200 |
31 ene 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 47.69 | 1,933,000 |
30 ene 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 47.56 | 1,012,200 |
29 ene 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 47.59 | 1,232,900 |
26 ene 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 47.52 | 1,983,800 |
25 ene 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 47.54 | 1,305,300 |
*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. |