Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 49.53 | 49.74 | 49.53 | 49.71 | 49.71 | 9 |
03 jun 2024 | 0.218 Dividendo | |||||
31 may 2024 | 49.65 | 49.73 | 49.65 | 49.70 | 49.48 | 2,000 |
30 may 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.26 | 100 |
29 may 2024 | 49.29 | 49.29 | 49.26 | 49.26 | 49.04 | 1,900 |
28 may 2024 | 49.64 | 49.64 | 49.39 | 49.39 | 49.17 | 1,100 |
24 may 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.40 | 100 |
23 may 2024 | 49.72 | 49.72 | 49.53 | 49.53 | 49.32 | 500 |
22 may 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 49.49 | 500 |
21 may 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.57 | 200 |
20 may 2024 | 49.71 | 49.74 | 49.70 | 49.70 | 49.48 | 1,600 |
17 may 2024 | 49.80 | 49.80 | 49.75 | 49.75 | 49.53 | 400 |
16 may 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 49.58 | 1,200 |
15 may 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.64 | 100 |
14 may 2024 | 49.51 | 49.51 | 49.50 | 49.50 | 49.28 | 200 |
13 may 2024 | 49.50 | 49.50 | 49.37 | 49.37 | 49.15 | 700 |
10 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.13 | 300 |
09 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.29 | 100 |
08 may 2024 | 49.42 | 49.46 | 49.42 | 49.46 | 49.24 | 100 |
07 may 2024 | 49.67 | 49.67 | 49.53 | 49.56 | 49.34 | 1,700 |
06 may 2024 | 49.49 | 49.52 | 49.48 | 49.52 | 49.30 | 2,900 |
03 may 2024 | 49.46 | 49.48 | 49.44 | 49.45 | 49.23 | 3,000 |
02 may 2024 | 49.15 | 49.16 | 49.15 | 49.16 | 48.94 | 900 |
01 may 2024 | 48.84 | 48.89 | 48.75 | 48.87 | 48.66 | 7,100 |
01 may 2024 | 0.21 Dividendo | |||||
30 abr 2024 | 48.97 | 48.98 | 48.90 | 48.90 | 48.48 | 1,500 |
29 abr 2024 | 49.09 | 49.13 | 49.05 | 49.09 | 48.66 | 1,800 |
26 abr 2024 | 48.98 | 49.01 | 48.95 | 48.96 | 48.54 | 4,600 |
25 abr 2024 | 48.63 | 48.80 | 48.63 | 48.80 | 48.38 | 500 |
24 abr 2024 | 48.87 | 48.92 | 48.87 | 48.92 | 48.50 | 1,800 |
23 abr 2024 | 49.03 | 49.06 | 49.03 | 49.06 | 48.64 | 400 |
22 abr 2024 | 48.82 | 48.94 | 48.82 | 48.93 | 48.51 | 1,200 |
19 abr 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 48.41 | 900 |
18 abr 2024 | 48.85 | 48.85 | 48.79 | 48.79 | 48.37 | 1,200 |
17 abr 2024 | 48.84 | 48.92 | 48.84 | 48.92 | 48.49 | 400 |
16 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.26 | 100 |
15 abr 2024 | 48.99 | 48.99 | 48.80 | 48.80 | 48.38 | 3,800 |
12 abr 2024 | 49.27 | 49.28 | 49.20 | 49.20 | 48.77 | 6,800 |
11 abr 2024 | 49.14 | 49.15 | 49.12 | 49.15 | 48.73 | 1,000 |
10 abr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.76 | 100 |
09 abr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.34 | 100 |
08 abr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.18 | 100 |
05 abr 2024 | 49.66 | 49.69 | 49.66 | 49.66 | 49.23 | 800 |
04 abr 2024 | 49.74 | 49.82 | 49.74 | 49.82 | 49.39 | 200 |
03 abr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.32 | 100 |
02 abr 2024 | 49.60 | 49.70 | 49.60 | 49.70 | 49.27 | 200 |
01 abr 2024 | 49.77 | 49.77 | 49.75 | 49.75 | 49.32 | 600 |
01 abr 2024 | 0.189 Dividendo | |||||
28 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.67 | 100 |
27 mar 2024 | 50.20 | 50.31 | 50.20 | 50.31 | 49.69 | 2,100 |
26 mar 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 49.44 | 200 |
25 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.48 | - |
22 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.60 | - |
21 mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.46 | - |
20 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.40 | 200 |
19 mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.29 | 100 |
18 mar 2024 | 49.60 | 49.76 | 49.51 | 49.76 | 49.14 | 6,200 |
15 mar 2024 | 49.85 | 49.85 | 49.81 | 49.81 | 49.20 | 500 |
14 mar 2024 | 49.88 | 49.88 | 49.81 | 49.81 | 49.19 | 300 |
13 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.50 | 100 |
12 mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.51 | 100 |
11 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.63 | - |
08 mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.66 | 100 |
07 mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.59 | 100 |
06 mar 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 49.43 | 8,000 |
05 mar 2024 | 49.99 | 49.99 | 49.96 | 49.98 | 49.36 | 400 |
04 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.17 | - |
01 mar 2024 | 49.80 | 49.88 | 49.80 | 49.88 | 49.27 | 100 |
01 mar 2024 | 0.255 Dividendo | |||||
29 feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.00 | 100 |
28 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.94 | - |
27 feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 48.94 | - |
26 feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.95 | 100 |
23 feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.09 | 100 |
22 feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.02 | - |
21 feb 2024 | 49.90 | 49.90 | 49.87 | 49.87 | 49.00 | 1,500 |
20 feb 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 49.08 | 2,800 |
16 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.93 | 100 |
15 feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.11 | 200 |
14 feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.95 | 100 |
13 feb 2024 | 49.74 | 49.74 | 49.66 | 49.66 | 48.79 | 500 |
12 feb 2024 | 50.03 | 50.07 | 50.03 | 50.07 | 49.19 | 200 |
09 feb 2024 | 50.02 | 50.02 | 50.00 | 50.00 | 49.13 | 300 |
08 feb 2024 | 50.15 | 50.15 | 50.07 | 50.07 | 49.19 | 600 |
07 feb 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.38 | 200 |
06 feb 2024 | 50.19 | 50.34 | 50.19 | 50.29 | 49.42 | 300 |
05 feb 2024 | 50.14 | 50.14 | 50.03 | 50.05 | 49.18 | 3,300 |
*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. |