Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 44.97 | 45.40 | 44.63 | 45.37 | 45.37 | 363,199 |
08 may 2024 | 44.02 | 44.94 | 44.02 | 44.93 | 44.93 | 411,700 |
07 may 2024 | 44.86 | 44.94 | 44.24 | 44.25 | 44.25 | 420,300 |
06 may 2024 | 45.06 | 45.28 | 44.44 | 44.59 | 44.59 | 337,200 |
03 may 2024 | 45.26 | 45.26 | 44.32 | 44.77 | 44.77 | 297,600 |
02 may 2024 | 45.02 | 45.07 | 44.52 | 44.84 | 44.84 | 502,000 |
01 may 2024 | 43.88 | 45.25 | 43.88 | 44.80 | 44.80 | 650,900 |
30 abr 2024 | 44.11 | 44.21 | 43.59 | 43.70 | 43.70 | 684,800 |
29 abr 2024 | 44.11 | 44.45 | 44.05 | 44.27 | 44.27 | 347,700 |
26 abr 2024 | 44.34 | 44.66 | 43.87 | 44.04 | 44.04 | 364,000 |
25 abr 2024 | 44.44 | 44.44 | 43.85 | 44.33 | 44.33 | 357,700 |
24 abr 2024 | 44.36 | 44.75 | 44.26 | 44.53 | 44.53 | 442,800 |
23 abr 2024 | 44.33 | 44.76 | 44.30 | 44.65 | 44.65 | 360,800 |
22 abr 2024 | 44.50 | 44.87 | 44.37 | 44.46 | 44.46 | 504,800 |
19 abr 2024 | 43.73 | 44.52 | 43.73 | 44.32 | 44.32 | 416,100 |
18 abr 2024 | 43.72 | 44.06 | 43.27 | 43.80 | 43.80 | 489,600 |
17 abr 2024 | 44.67 | 44.94 | 43.55 | 43.64 | 43.64 | 894,200 |
16 abr 2024 | 44.18 | 44.40 | 43.64 | 44.28 | 44.28 | 716,700 |
15 abr 2024 | 43.64 | 44.49 | 43.59 | 44.46 | 44.46 | 690,900 |
12 abr 2024 | 43.68 | 44.09 | 43.34 | 43.57 | 43.57 | 387,600 |
11 abr 2024 | 43.15 | 43.72 | 42.85 | 43.71 | 43.71 | 393,300 |
10 abr 2024 | 42.92 | 43.17 | 42.63 | 43.10 | 43.10 | 409,700 |
09 abr 2024 | 44.31 | 44.47 | 43.72 | 43.77 | 43.77 | 637,300 |
08 abr 2024 | 44.26 | 44.50 | 44.07 | 44.21 | 44.21 | 510,200 |
05 abr 2024 | 44.44 | 44.57 | 43.93 | 44.15 | 44.15 | 751,100 |
04 abr 2024 | 45.00 | 45.19 | 44.19 | 44.48 | 44.48 | 451,300 |
03 abr 2024 | 44.24 | 44.76 | 44.24 | 44.63 | 44.63 | 676,400 |
03 abr 2024 | 0.225 Dividendo | |||||
02 abr 2024 | 44.35 | 44.95 | 44.22 | 44.59 | 44.37 | 768,100 |
01 abr 2024 | 44.73 | 44.86 | 44.27 | 44.60 | 44.37 | 580,600 |
28 mar 2024 | 44.41 | 44.98 | 44.31 | 44.62 | 44.39 | 485,800 |
27 mar 2024 | 44.03 | 44.42 | 43.93 | 44.41 | 44.19 | 798,400 |
26 mar 2024 | 43.86 | 43.89 | 43.43 | 43.74 | 43.52 | 358,500 |
25 mar 2024 | 43.89 | 43.92 | 43.45 | 43.78 | 43.56 | 976,500 |
22 mar 2024 | 44.89 | 44.91 | 43.50 | 43.68 | 43.46 | 1,043,900 |
21 mar 2024 | 44.08 | 44.75 | 43.95 | 44.65 | 44.42 | 585,000 |
20 mar 2024 | 43.17 | 44.01 | 43.14 | 43.80 | 43.58 | 793,300 |
19 mar 2024 | 42.69 | 43.69 | 42.69 | 43.37 | 43.15 | 612,600 |
18 mar 2024 | 42.28 | 42.94 | 42.28 | 42.80 | 42.58 | 775,700 |
15 mar 2024 | 41.51 | 42.45 | 41.51 | 42.31 | 42.10 | 2,134,900 |
14 mar 2024 | 41.96 | 42.23 | 41.54 | 41.69 | 41.48 | 823,000 |
13 mar 2024 | 41.64 | 42.50 | 41.54 | 42.20 | 41.99 | 576,600 |
12 mar 2024 | 41.80 | 42.13 | 41.65 | 41.79 | 41.58 | 558,700 |
11 mar 2024 | 41.91 | 42.32 | 41.61 | 42.01 | 41.80 | 815,000 |
08 mar 2024 | 43.42 | 43.65 | 41.38 | 41.92 | 41.71 | 750,000 |
07 mar 2024 | 43.99 | 43.99 | 41.04 | 43.35 | 43.13 | 1,388,800 |
06 mar 2024 | 40.99 | 41.34 | 40.70 | 40.79 | 40.58 | 524,300 |
05 mar 2024 | 40.92 | 41.21 | 40.50 | 40.75 | 40.54 | 613,000 |
04 mar 2024 | 41.33 | 41.38 | 41.09 | 41.26 | 41.05 | 365,600 |
01 mar 2024 | 41.25 | 41.51 | 41.01 | 41.21 | 41.00 | 449,500 |
29 feb 2024 | 42.23 | 42.23 | 41.15 | 41.31 | 41.10 | 736,000 |
28 feb 2024 | 40.87 | 41.63 | 40.77 | 41.60 | 41.39 | 503,500 |
27 feb 2024 | 41.00 | 41.19 | 40.79 | 41.06 | 40.85 | 563,300 |
26 feb 2024 | 40.41 | 40.96 | 40.33 | 40.83 | 40.62 | 346,700 |
23 feb 2024 | 40.19 | 40.70 | 40.16 | 40.62 | 40.42 | 876,500 |
22 feb 2024 | 39.85 | 40.67 | 39.83 | 40.22 | 40.02 | 741,200 |
21 feb 2024 | 40.41 | 40.82 | 39.80 | 39.99 | 39.79 | 613,900 |
20 feb 2024 | 40.14 | 40.71 | 39.77 | 40.43 | 40.23 | 659,300 |
16 feb 2024 | 41.15 | 41.27 | 40.57 | 40.58 | 40.38 | 672,200 |
15 feb 2024 | 40.52 | 41.68 | 40.52 | 41.55 | 41.34 | 442,700 |
14 feb 2024 | 40.39 | 40.49 | 39.72 | 40.44 | 40.24 | 510,700 |
13 feb 2024 | 40.03 | 40.87 | 39.64 | 39.83 | 39.63 | 510,100 |
12 feb 2024 | 40.24 | 41.23 | 40.24 | 41.06 | 40.85 | 522,300 |
09 feb 2024 | 40.36 | 40.40 | 39.99 | 40.21 | 40.01 | 621,900 |
08 feb 2024 | 40.15 | 40.63 | 39.95 | 40.38 | 40.18 | 761,200 |
07 feb 2024 | 40.65 | 40.65 | 39.96 | 40.25 | 40.05 | 272,900 |
06 feb 2024 | 40.54 | 40.98 | 40.52 | 40.68 | 40.47 | 316,700 |
05 feb 2024 | 40.83 | 41.20 | 40.33 | 40.62 | 40.42 | 559,900 |
02 feb 2024 | 41.17 | 41.53 | 41.04 | 41.30 | 41.09 | 301,000 |
01 feb 2024 | 41.10 | 41.69 | 40.88 | 41.68 | 41.47 | 350,300 |
31 ene 2024 | 41.99 | 41.99 | 40.62 | 40.79 | 40.58 | 489,400 |
30 ene 2024 | 41.60 | 41.96 | 41.47 | 41.92 | 41.71 | 327,100 |
29 ene 2024 | 42.15 | 42.15 | 41.39 | 41.85 | 41.64 | 305,400 |
26 ene 2024 | 42.20 | 42.32 | 41.89 | 42.08 | 41.87 | 353,500 |
25 ene 2024 | 42.61 | 42.72 | 41.56 | 41.93 | 41.72 | 261,700 |
24 ene 2024 | 42.81 | 42.81 | 41.85 | 42.03 | 41.82 | 380,400 |
23 ene 2024 | 42.69 | 42.96 | 42.24 | 42.34 | 42.13 | 346,200 |
22 ene 2024 | 42.09 | 42.61 | 41.97 | 42.41 | 42.20 | 442,700 |
19 ene 2024 | 42.05 | 42.12 | 40.99 | 41.74 | 41.53 | 245,400 |
18 ene 2024 | 41.66 | 41.92 | 41.15 | 41.91 | 41.70 | 405,800 |
17 ene 2024 | 41.00 | 41.85 | 40.98 | 41.47 | 41.26 | 570,700 |
16 ene 2024 | 41.71 | 41.90 | 41.16 | 41.36 | 41.15 | 595,400 |
12 ene 2024 | 42.87 | 42.88 | 41.91 | 42.07 | 41.86 | 315,700 |
11 ene 2024 | 42.19 | 42.56 | 41.83 | 42.49 | 42.28 | 391,100 |
10 ene 2024 | 42.10 | 42.85 | 41.89 | 42.78 | 42.56 | 340,400 |
09 ene 2024 | 42.03 | 42.23 | 41.64 | 42.13 | 41.92 | 1,211,800 |
08 ene 2024 | 42.42 | 42.74 | 42.27 | 42.54 | 42.33 | 370,600 |
05 ene 2024 | 43.00 | 43.70 | 42.39 | 42.45 | 42.24 | 645,000 |
04 ene 2024 | 43.72 | 43.72 | 43.21 | 43.30 | 43.08 | 387,600 |
03 ene 2024 | 44.30 | 44.35 | 43.39 | 43.40 | 43.18 | 660,500 |
03 ene 2024 | 0.225 Dividendo | |||||
02 ene 2024 | 44.56 | 44.95 | 44.31 | 44.55 | 44.10 | 529,000 |
29 dic 2023 | 45.22 | 45.31 | 44.74 | 44.83 | 44.38 | 257,400 |
28 dic 2023 | 45.19 | 45.53 | 44.96 | 45.25 | 44.79 | 249,500 |
27 dic 2023 | 45.73 | 45.94 | 45.08 | 45.36 | 44.90 | 464,900 |
26 dic 2023 | 45.55 | 45.89 | 45.10 | 45.55 | 45.09 | 377,800 |
22 dic 2023 | 45.70 | 46.30 | 45.25 | 45.64 | 45.18 | 526,100 |
21 dic 2023 | 45.59 | 45.67 | 44.88 | 45.34 | 44.88 | 687,200 |
20 dic 2023 | 46.32 | 47.00 | 45.38 | 45.40 | 44.94 | 1,118,500 |
19 dic 2023 | 46.04 | 46.83 | 46.03 | 46.63 | 46.16 | 387,400 |
*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. |