Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 56.10 | 56.93 | 55.09 | 55.82 | 55.82 | 128,900 |
25 jul 2024 | 53.95 | 56.15 | 53.95 | 55.58 | 55.58 | 185,800 |
24 jul 2024 | 54.11 | 55.06 | 53.51 | 53.78 | 53.78 | 169,900 |
23 jul 2024 | 53.49 | 55.25 | 53.46 | 54.29 | 54.29 | 173,800 |
22 jul 2024 | 53.54 | 54.11 | 52.64 | 53.91 | 53.91 | 153,600 |
19 jul 2024 | 55.94 | 56.30 | 54.59 | 54.73 | 54.73 | 162,500 |
18 jul 2024 | 56.81 | 58.49 | 55.47 | 55.54 | 55.54 | 190,800 |
17 jul 2024 | 55.77 | 58.03 | 55.75 | 57.40 | 57.40 | 202,000 |
16 jul 2024 | 54.42 | 56.81 | 53.89 | 56.60 | 56.60 | 167,800 |
15 jul 2024 | 52.55 | 54.60 | 52.53 | 53.92 | 53.92 | 186,000 |
12 jul 2024 | 52.05 | 52.55 | 51.45 | 51.73 | 51.73 | 109,500 |
11 jul 2024 | 50.77 | 52.00 | 50.07 | 51.60 | 51.60 | 192,400 |
10 jul 2024 | 48.42 | 49.86 | 48.36 | 49.80 | 49.80 | 87,900 |
09 jul 2024 | 47.87 | 48.33 | 47.59 | 48.33 | 48.33 | 117,600 |
08 jul 2024 | 48.41 | 48.59 | 48.07 | 48.09 | 48.09 | 86,200 |
05 jul 2024 | 48.12 | 48.27 | 47.54 | 47.62 | 47.62 | 63,600 |
03 jul 2024 | 48.58 | 48.65 | 48.16 | 48.17 | 48.17 | 66,400 |
02 jul 2024 | 48.22 | 48.79 | 48.20 | 48.58 | 48.58 | 76,700 |
01 jul 2024 | 48.59 | 48.92 | 47.65 | 48.18 | 48.18 | 98,400 |
28 jun 2024 | 47.79 | 48.95 | 47.58 | 48.53 | 48.53 | 516,500 |
27 jun 2024 | 47.04 | 47.50 | 46.70 | 47.18 | 47.18 | 93,200 |
26 jun 2024 | 46.75 | 47.25 | 46.65 | 46.95 | 46.95 | 121,300 |
25 jun 2024 | 47.27 | 47.31 | 46.78 | 46.80 | 46.80 | 81,400 |
24 jun 2024 | 46.55 | 47.92 | 46.55 | 47.60 | 47.60 | 75,100 |
21 jun 2024 | 47.09 | 47.09 | 46.50 | 46.73 | 46.73 | 372,600 |
20 jun 2024 | 46.91 | 47.79 | 46.85 | 47.04 | 47.04 | 60,500 |
18 jun 2024 | 47.19 | 47.85 | 47.04 | 47.27 | 47.27 | 81,200 |
17 jun 2024 | 45.79 | 47.42 | 45.79 | 47.33 | 47.33 | 103,600 |
14 jun 2024 | 45.99 | 46.37 | 45.73 | 45.96 | 45.96 | 75,700 |
13 jun 2024 | 46.98 | 47.19 | 46.15 | 46.59 | 46.59 | 70,000 |
12 jun 2024 | 47.30 | 47.94 | 46.68 | 47.16 | 47.16 | 128,500 |
11 jun 2024 | 45.74 | 46.24 | 45.48 | 45.90 | 45.90 | 88,900 |
10 jun 2024 | 46.81 | 46.81 | 45.81 | 46.14 | 46.14 | 89,400 |
07 jun 2024 | 47.32 | 47.68 | 46.84 | 47.30 | 47.30 | 59,300 |
06 jun 2024 | 47.50 | 47.99 | 47.13 | 47.87 | 47.87 | 49,700 |
05 jun 2024 | 47.30 | 47.64 | 47.29 | 47.48 | 47.48 | 73,900 |
04 jun 2024 | 47.31 | 47.65 | 46.67 | 47.05 | 47.05 | 85,800 |
03 jun 2024 | 49.52 | 49.52 | 47.69 | 47.77 | 47.77 | 57,100 |
31 may 2024 | 48.31 | 48.91 | 48.31 | 48.82 | 48.82 | 101,400 |
30 may 2024 | 47.75 | 48.51 | 47.73 | 48.24 | 48.24 | 82,600 |
29 may 2024 | 47.10 | 47.41 | 46.87 | 47.24 | 47.24 | 83,500 |
28 may 2024 | 48.38 | 48.38 | 47.61 | 47.88 | 47.88 | 66,000 |
24 may 2024 | 48.38 | 49.67 | 47.83 | 48.23 | 48.23 | 75,200 |
23 may 2024 | 49.64 | 49.64 | 47.89 | 48.15 | 48.15 | 92,800 |
22 may 2024 | 50.10 | 50.15 | 49.22 | 49.58 | 49.58 | 75,500 |
21 may 2024 | 50.04 | 50.43 | 50.02 | 50.10 | 50.10 | 56,800 |
20 may 2024 | 50.22 | 50.73 | 49.87 | 50.27 | 50.27 | 100,300 |
17 may 2024 | 50.17 | 51.06 | 49.86 | 50.37 | 50.37 | 141,700 |
16 may 2024 | 49.61 | 50.02 | 49.61 | 49.92 | 49.92 | 81,600 |
15 may 2024 | 49.99 | 50.03 | 49.09 | 49.57 | 49.57 | 76,400 |
14 may 2024 | 49.88 | 50.05 | 48.95 | 49.30 | 49.30 | 69,300 |
13 may 2024 | 50.17 | 50.32 | 49.57 | 49.63 | 49.63 | 107,900 |
10 may 2024 | 50.26 | 50.29 | 49.40 | 50.02 | 50.02 | 124,700 |
09 may 2024 | 49.48 | 50.40 | 49.48 | 50.36 | 50.36 | 189,000 |
08 may 2024 | 48.89 | 49.60 | 48.66 | 49.49 | 49.49 | 58,900 |
07 may 2024 | 49.48 | 49.65 | 49.28 | 49.33 | 49.33 | 102,200 |
06 may 2024 | 49.34 | 49.71 | 49.26 | 49.32 | 49.32 | 120,900 |
03 may 2024 | 48.83 | 49.34 | 48.34 | 49.28 | 49.28 | 96,900 |
03 may 2024 | 0.44 Dividendo | |||||
02 may 2024 | 47.93 | 48.73 | 47.82 | 48.56 | 48.12 | 85,300 |
01 may 2024 | 46.70 | 48.29 | 46.70 | 47.67 | 47.24 | 101,100 |
30 abr 2024 | 46.94 | 47.25 | 46.53 | 46.55 | 46.13 | 83,000 |
29 abr 2024 | 47.78 | 47.79 | 47.32 | 47.47 | 47.04 | 86,300 |
26 abr 2024 | 47.24 | 47.81 | 47.24 | 47.44 | 47.01 | 151,500 |
25 abr 2024 | 47.41 | 47.67 | 46.73 | 47.21 | 46.78 | 126,800 |
24 abr 2024 | 47.31 | 47.97 | 47.12 | 47.86 | 47.43 | 139,600 |
23 abr 2024 | 47.33 | 48.20 | 47.33 | 47.76 | 47.33 | 129,000 |
22 abr 2024 | 46.62 | 47.45 | 46.50 | 47.37 | 46.94 | 167,800 |
19 abr 2024 | 45.19 | 46.82 | 45.11 | 46.78 | 46.36 | 169,100 |
18 abr 2024 | 45.21 | 46.47 | 45.21 | 45.55 | 45.14 | 179,700 |
17 abr 2024 | 45.32 | 45.99 | 45.32 | 45.50 | 45.09 | 111,800 |
16 abr 2024 | 46.06 | 46.07 | 45.21 | 45.62 | 45.21 | 118,800 |
15 abr 2024 | 46.74 | 47.20 | 45.96 | 46.45 | 46.03 | 81,200 |
12 abr 2024 | 46.76 | 47.18 | 46.43 | 46.62 | 46.20 | 64,800 |
11 abr 2024 | 46.88 | 47.31 | 46.54 | 47.10 | 46.67 | 96,600 |
10 abr 2024 | 47.68 | 47.68 | 46.16 | 46.82 | 46.40 | 166,300 |
09 abr 2024 | 48.51 | 48.94 | 48.40 | 48.80 | 48.36 | 77,200 |
08 abr 2024 | 47.73 | 48.50 | 47.73 | 48.23 | 47.79 | 71,100 |
05 abr 2024 | 47.17 | 47.80 | 47.05 | 47.53 | 47.10 | 119,500 |
04 abr 2024 | 47.98 | 48.46 | 47.26 | 47.39 | 46.96 | 240,300 |
03 abr 2024 | 46.91 | 47.60 | 46.91 | 47.50 | 47.07 | 139,200 |
02 abr 2024 | 47.39 | 47.57 | 46.57 | 47.32 | 46.89 | 139,500 |
01 abr 2024 | 49.08 | 49.19 | 47.59 | 47.87 | 47.44 | 135,600 |
28 mar 2024 | 48.58 | 49.04 | 48.43 | 48.88 | 48.44 | 189,900 |
27 mar 2024 | 47.43 | 48.81 | 47.43 | 48.81 | 48.37 | 111,900 |
26 mar 2024 | 47.37 | 47.37 | 46.94 | 47.26 | 46.83 | 75,600 |
25 mar 2024 | 47.63 | 48.12 | 47.03 | 47.14 | 46.71 | 59,500 |
22 mar 2024 | 48.01 | 48.01 | 46.86 | 47.29 | 46.86 | 93,300 |
21 mar 2024 | 47.89 | 48.72 | 47.38 | 47.88 | 47.45 | 150,000 |
20 mar 2024 | 46.29 | 48.05 | 46.21 | 47.61 | 47.18 | 118,200 |
19 mar 2024 | 46.39 | 46.87 | 46.20 | 46.37 | 45.95 | 117,100 |
18 mar 2024 | 46.69 | 47.24 | 46.11 | 46.32 | 45.90 | 122,900 |
15 mar 2024 | 46.01 | 47.06 | 46.01 | 46.89 | 46.47 | 330,400 |
14 mar 2024 | 47.16 | 47.16 | 45.87 | 46.33 | 45.91 | 154,800 |
13 mar 2024 | 46.98 | 47.68 | 46.98 | 47.33 | 46.90 | 120,700 |
12 mar 2024 | 48.00 | 48.07 | 46.99 | 47.02 | 46.59 | 112,300 |
11 mar 2024 | 48.02 | 48.30 | 47.82 | 47.96 | 47.53 | 68,000 |
08 mar 2024 | 48.44 | 48.77 | 47.75 | 48.38 | 47.94 | 134,800 |
07 mar 2024 | 47.97 | 48.15 | 47.30 | 47.73 | 47.30 | 106,900 |
06 mar 2024 | 47.90 | 48.67 | 46.86 | 47.48 | 47.05 | 228,200 |
*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. |