Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 49.66 | 49.80 | 49.55 | 49.60 | 49.60 | 2,353 |
05 jun 2024 | 49.79 | 49.80 | 49.57 | 49.66 | 49.66 | 8,400 |
04 jun 2024 | 49.49 | 49.89 | 49.49 | 49.78 | 49.78 | 5,700 |
03 jun 2024 | 49.49 | 49.67 | 49.32 | 49.45 | 49.45 | 7,100 |
31 may 2024 | 49.03 | 49.47 | 49.00 | 49.42 | 49.42 | 2,800 |
30 may 2024 | 48.74 | 48.74 | 48.49 | 48.73 | 48.73 | 7,900 |
29 may 2024 | 48.78 | 48.78 | 48.58 | 48.59 | 48.59 | 6,800 |
28 may 2024 | 49.18 | 49.18 | 48.78 | 48.81 | 48.81 | 3,300 |
27 may 2024 | 49.37 | 49.51 | 49.35 | 49.51 | 49.51 | 5,900 |
24 may 2024 | 49.66 | 49.66 | 49.37 | 49.45 | 49.45 | 7,600 |
23 may 2024 | 50.13 | 50.13 | 49.64 | 49.64 | 49.64 | 2,100 |
22 may 2024 | 50.20 | 50.32 | 50.17 | 50.22 | 50.22 | 8,800 |
21 may 2024 | 50.23 | 50.35 | 50.20 | 50.28 | 50.28 | 4,200 |
17 may 2024 | 50.33 | 50.33 | 50.15 | 50.18 | 50.18 | 1,100 |
16 may 2024 | 50.00 | 50.32 | 50.00 | 50.28 | 50.28 | 11,100 |
15 may 2024 | 50.00 | 50.09 | 49.88 | 49.92 | 49.92 | 12,500 |
14 may 2024 | 50.09 | 50.09 | 49.79 | 49.92 | 49.92 | 12,700 |
13 may 2024 | 50.11 | 50.27 | 49.92 | 50.00 | 50.00 | 116,100 |
10 may 2024 | 49.84 | 50.03 | 49.83 | 50.02 | 50.02 | 7,400 |
09 may 2024 | 49.67 | 49.86 | 49.67 | 49.85 | 49.85 | 9,900 |
08 may 2024 | 49.45 | 49.80 | 49.45 | 49.76 | 49.76 | 8,700 |
07 may 2024 | 49.12 | 49.72 | 49.12 | 49.70 | 49.70 | 17,800 |
06 may 2024 | 49.23 | 49.23 | 48.95 | 49.15 | 49.15 | 6,000 |
03 may 2024 | 48.99 | 49.05 | 48.77 | 49.03 | 49.03 | 3,800 |
02 may 2024 | 49.02 | 49.14 | 48.88 | 48.93 | 48.93 | 9,000 |
01 may 2024 | 49.08 | 49.29 | 48.90 | 49.19 | 49.19 | 10,900 |
30 abr 2024 | 49.14 | 49.40 | 49.14 | 49.26 | 49.26 | 12,500 |
29 abr 2024 | 48.84 | 49.14 | 48.84 | 49.14 | 49.14 | 38,800 |
26 abr 2024 | 48.95 | 49.08 | 48.84 | 48.84 | 48.84 | 3,900 |
25 abr 2024 | 49.42 | 49.42 | 48.96 | 49.11 | 49.11 | 18,100 |
24 abr 2024 | 49.37 | 49.46 | 48.92 | 49.42 | 49.42 | 22,600 |
23 abr 2024 | 49.17 | 49.27 | 49.08 | 49.11 | 49.11 | 12,500 |
22 abr 2024 | 48.75 | 49.25 | 48.75 | 49.06 | 49.06 | 8,200 |
19 abr 2024 | 48.67 | 48.97 | 48.67 | 48.97 | 48.97 | 10,400 |
18 abr 2024 | 48.31 | 48.48 | 48.30 | 48.46 | 48.46 | 10,000 |
17 abr 2024 | 48.21 | 48.31 | 48.18 | 48.31 | 48.31 | 4,600 |
16 abr 2024 | 48.48 | 48.48 | 48.22 | 48.22 | 48.22 | 4,500 |
15 abr 2024 | 48.46 | 48.66 | 48.24 | 48.33 | 48.33 | 10,100 |
12 abr 2024 | 48.85 | 48.93 | 48.42 | 48.46 | 48.46 | 6,200 |
11 abr 2024 | 48.98 | 48.98 | 48.70 | 48.70 | 48.70 | 6,700 |
10 abr 2024 | 49.00 | 49.00 | 48.78 | 48.98 | 48.98 | 34,400 |
09 abr 2024 | 49.29 | 49.29 | 48.92 | 49.00 | 49.00 | 5,300 |
08 abr 2024 | 48.94 | 49.14 | 48.94 | 48.99 | 48.99 | 5,900 |
05 abr 2024 | 49.12 | 49.12 | 48.86 | 49.04 | 49.04 | 12,600 |
04 abr 2024 | 48.90 | 49.06 | 48.73 | 48.85 | 48.85 | 11,400 |
03 abr 2024 | 49.31 | 49.31 | 48.95 | 48.96 | 48.96 | 4,000 |
02 abr 2024 | 49.34 | 49.50 | 49.34 | 49.39 | 49.39 | 7,000 |
01 abr 2024 | 49.80 | 49.80 | 49.55 | 49.66 | 49.66 | 7,400 |
28 mar 2024 | 49.65 | 49.82 | 49.65 | 49.77 | 49.77 | 7,900 |
27 mar 2024 | 49.13 | 49.56 | 49.13 | 49.55 | 49.55 | 16,300 |
27 mar 2024 | 0.27 Dividendo | |||||
26 mar 2024 | 49.06 | 49.24 | 49.06 | 49.15 | 48.88 | 21,800 |
25 mar 2024 | 49.23 | 49.34 | 49.12 | 49.15 | 48.88 | 18,000 |
22 mar 2024 | 49.30 | 49.37 | 49.27 | 49.34 | 49.07 | 6,800 |
21 mar 2024 | 49.01 | 49.21 | 48.97 | 49.14 | 48.87 | 7,000 |
20 mar 2024 | 49.19 | 49.26 | 48.86 | 48.88 | 48.61 | 8,700 |
19 mar 2024 | 49.07 | 49.14 | 48.95 | 49.12 | 48.85 | 12,800 |
18 mar 2024 | 48.58 | 48.96 | 48.58 | 48.74 | 48.47 | 10,600 |
15 mar 2024 | 48.33 | 48.63 | 48.33 | 48.58 | 48.31 | 6,000 |
14 mar 2024 | 48.82 | 48.82 | 48.34 | 48.54 | 48.27 | 11,800 |
13 mar 2024 | 48.82 | 48.92 | 48.65 | 48.74 | 48.47 | 31,600 |
12 mar 2024 | 48.87 | 48.94 | 48.74 | 48.81 | 48.54 | 8,700 |
11 mar 2024 | 48.48 | 48.75 | 48.48 | 48.75 | 48.48 | 6,700 |
08 mar 2024 | 48.22 | 48.60 | 48.22 | 48.59 | 48.32 | 9,900 |
07 mar 2024 | 48.55 | 48.55 | 48.21 | 48.29 | 48.02 | 10,800 |
06 mar 2024 | 48.37 | 48.50 | 48.31 | 48.40 | 48.13 | 8,900 |
05 mar 2024 | 48.36 | 48.63 | 48.24 | 48.35 | 48.08 | 13,400 |
04 mar 2024 | 48.08 | 48.41 | 48.00 | 48.41 | 48.14 | 12,100 |
01 mar 2024 | 48.09 | 48.09 | 47.87 | 48.05 | 47.79 | 11,300 |
29 feb 2024 | 48.19 | 48.30 | 47.94 | 48.16 | 47.90 | 16,300 |
28 feb 2024 | 47.96 | 48.13 | 47.96 | 48.08 | 47.82 | 7,200 |
27 feb 2024 | 47.77 | 47.95 | 47.76 | 47.93 | 47.67 | 6,900 |
26 feb 2024 | 48.00 | 48.00 | 47.75 | 47.79 | 47.53 | 4,600 |
23 feb 2024 | 47.87 | 48.27 | 47.87 | 48.19 | 47.93 | 9,700 |
22 feb 2024 | 47.90 | 47.93 | 47.52 | 47.89 | 47.63 | 3,500 |
21 feb 2024 | 47.72 | 47.87 | 47.65 | 47.87 | 47.61 | 7,700 |
20 feb 2024 | 47.34 | 47.98 | 47.34 | 47.61 | 47.35 | 14,300 |
16 feb 2024 | 47.39 | 47.55 | 47.30 | 47.39 | 47.13 | 32,300 |
15 feb 2024 | 47.12 | 47.41 | 47.12 | 47.31 | 47.05 | 15,300 |
14 feb 2024 | 47.14 | 47.19 | 46.92 | 47.12 | 46.86 | 8,200 |
13 feb 2024 | 47.22 | 47.40 | 46.83 | 47.09 | 46.83 | 22,500 |
12 feb 2024 | 46.82 | 47.18 | 46.80 | 47.18 | 46.92 | 12,400 |
09 feb 2024 | 46.81 | 46.90 | 46.78 | 46.90 | 46.64 | 17,900 |
08 feb 2024 | 47.11 | 47.11 | 46.84 | 46.99 | 46.73 | 22,300 |
07 feb 2024 | 47.43 | 47.43 | 47.07 | 47.11 | 46.85 | 19,100 |
06 feb 2024 | 47.19 | 47.25 | 47.10 | 47.15 | 46.89 | 9,600 |
05 feb 2024 | 47.33 | 47.36 | 47.10 | 47.14 | 46.88 | 23,000 |
02 feb 2024 | 47.50 | 47.55 | 47.16 | 47.35 | 47.09 | 14,700 |
01 feb 2024 | 47.06 | 47.40 | 46.83 | 47.40 | 47.14 | 7,100 |
31 ene 2024 | 47.24 | 47.36 | 47.01 | 47.11 | 46.85 | 17,700 |
30 ene 2024 | 47.09 | 47.31 | 47.05 | 47.24 | 46.98 | 27,200 |
29 ene 2024 | 47.13 | 47.20 | 47.07 | 47.12 | 46.86 | 20,400 |
26 ene 2024 | 47.12 | 47.26 | 47.04 | 47.19 | 46.93 | 24,100 |
25 ene 2024 | 47.06 | 47.24 | 46.94 | 47.16 | 46.90 | 10,100 |
24 ene 2024 | 47.27 | 47.33 | 47.02 | 47.03 | 46.77 | 10,200 |
23 ene 2024 | 47.07 | 47.25 | 47.07 | 47.25 | 46.99 | 12,900 |
22 ene 2024 | 46.98 | 47.09 | 46.91 | 47.09 | 46.83 | 17,600 |
19 ene 2024 | 47.10 | 47.10 | 46.90 | 46.95 | 46.69 | 19,800 |
18 ene 2024 | 47.00 | 47.08 | 46.77 | 47.05 | 46.79 | 10,000 |
17 ene 2024 | 47.22 | 47.61 | 47.15 | 47.20 | 46.94 | 29,100 |
*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. |