Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2022 | 105.56 | 105.60 | 105.56 | 105.58 | 105.58 | 17,700 |
25 may 2022 | 105.59 | 105.59 | 105.57 | 105.59 | 105.59 | 76,200 |
24 may 2022 | 105.59 | 105.59 | 105.56 | 105.57 | 105.57 | 476,900 |
23 may 2022 | 105.59 | 105.59 | 105.56 | 105.57 | 105.57 | 99,500 |
23 may 2022 | 0.024 Dividendo | |||||
20 may 2022 | 105.57 | 105.61 | 105.57 | 105.59 | 105.57 | 80,500 |
19 may 2022 | 105.59 | 105.60 | 105.57 | 105.58 | 105.56 | 15,700 |
18 may 2022 | 105.59 | 105.60 | 105.57 | 105.60 | 105.58 | 192,200 |
17 may 2022 | 105.58 | 105.58 | 105.56 | 105.57 | 105.55 | 24,900 |
16 may 2022 | 105.57 | 105.60 | 105.56 | 105.57 | 105.55 | 151,000 |
13 may 2022 | 105.59 | 105.59 | 105.57 | 105.58 | 105.56 | 16,600 |
12 may 2022 | 105.56 | 105.60 | 105.56 | 105.58 | 105.56 | 92,700 |
11 may 2022 | 105.56 | 105.58 | 105.56 | 105.58 | 105.56 | 75,100 |
10 may 2022 | 105.59 | 105.59 | 105.56 | 105.58 | 105.56 | 342,900 |
09 may 2022 | 105.57 | 105.58 | 105.56 | 105.57 | 105.55 | 144,100 |
06 may 2022 | 105.56 | 105.58 | 105.56 | 105.58 | 105.56 | 37,900 |
05 may 2022 | 105.57 | 105.57 | 105.55 | 105.56 | 105.54 | 7,100 |
04 may 2022 | 105.54 | 105.56 | 105.53 | 105.56 | 105.54 | 15,100 |
03 may 2022 | 105.54 | 105.56 | 105.54 | 105.55 | 105.53 | 45,900 |
02 may 2022 | 105.57 | 105.57 | 105.54 | 105.56 | 105.53 | 34,400 |
29 abr 2022 | 105.54 | 105.56 | 105.54 | 105.56 | 105.54 | 17,800 |
28 abr 2022 | 105.55 | 105.56 | 105.54 | 105.55 | 105.53 | 22,200 |
27 abr 2022 | 105.53 | 105.56 | 105.53 | 105.55 | 105.53 | 131,400 |
26 abr 2022 | 105.55 | 105.55 | 105.53 | 105.54 | 105.52 | 18,400 |
25 abr 2022 | 105.55 | 105.55 | 105.53 | 105.54 | 105.52 | 36,600 |
22 abr 2022 | 105.53 | 105.54 | 105.53 | 105.54 | 105.51 | 10,600 |
21 abr 2022 | 105.53 | 105.54 | 105.53 | 105.54 | 105.51 | 10,100 |
20 abr 2022 | 105.54 | 105.54 | 105.52 | 105.54 | 105.51 | 370,400 |
19 abr 2022 | 105.53 | 105.54 | 105.52 | 105.53 | 105.51 | 30,900 |
18 abr 2022 | 105.55 | 105.55 | 105.53 | 105.53 | 105.51 | 109,300 |
18 abr 2022 | 0.014 Dividendo | |||||
14 abr 2022 | 105.55 | 105.56 | 105.54 | 105.55 | 105.51 | 32,200 |
13 abr 2022 | 105.56 | 105.56 | 105.54 | 105.55 | 105.51 | 385,200 |
12 abr 2022 | 105.54 | 105.55 | 105.53 | 105.54 | 105.51 | 19,200 |
11 abr 2022 | 105.53 | 105.55 | 105.53 | 105.54 | 105.50 | 101,100 |
08 abr 2022 | 105.55 | 105.55 | 105.54 | 105.54 | 105.50 | 1,100 |
07 abr 2022 | 105.55 | 105.55 | 105.53 | 105.54 | 105.50 | 4,600 |
06 abr 2022 | 105.54 | 105.55 | 105.53 | 105.55 | 105.51 | 17,600 |
05 abr 2022 | 105.53 | 105.55 | 105.53 | 105.55 | 105.51 | 27,900 |
04 abr 2022 | 105.55 | 105.56 | 105.54 | 105.54 | 105.50 | 223,700 |
01 abr 2022 | 105.54 | 105.56 | 105.53 | 105.54 | 105.51 | 9,700 |
31 mar 2022 | 105.56 | 105.56 | 105.54 | 105.55 | 105.51 | 12,500 |
30 mar 2022 | 105.54 | 105.56 | 105.54 | 105.55 | 105.51 | 6,500 |
29 mar 2022 | 105.56 | 105.56 | 105.54 | 105.55 | 105.51 | 17,700 |
28 mar 2022 | 105.54 | 105.55 | 105.53 | 105.54 | 105.51 | 41,700 |
25 mar 2022 | 105.54 | 105.55 | 105.53 | 105.54 | 105.50 | 45,500 |
24 mar 2022 | 105.56 | 105.56 | 105.54 | 105.54 | 105.51 | 9,100 |
23 mar 2022 | 105.53 | 105.55 | 105.53 | 105.54 | 105.50 | 4,300 |
22 mar 2022 | 105.53 | 105.54 | 105.53 | 105.54 | 105.50 | 17,400 |
21 mar 2022 | 105.55 | 105.55 | 105.54 | 105.54 | 105.51 | 6,700 |
21 mar 2022 | 0.006 Dividendo | |||||
18 mar 2022 | 105.56 | 105.57 | 105.56 | 105.57 | 105.53 | 7,200 |
17 mar 2022 | 105.55 | 105.57 | 105.55 | 105.56 | 105.52 | 17,200 |
16 mar 2022 | 105.55 | 105.56 | 105.54 | 105.55 | 105.51 | 8,800 |
15 mar 2022 | 105.54 | 105.56 | 105.54 | 105.54 | 105.50 | 16,300 |
14 mar 2022 | 105.55 | 105.56 | 105.54 | 105.54 | 105.50 | 12,500 |
11 mar 2022 | 105.56 | 105.56 | 105.55 | 105.56 | 105.51 | 15,400 |
10 mar 2022 | 105.56 | 105.56 | 105.55 | 105.56 | 105.51 | 10,500 |
09 mar 2022 | 105.56 | 105.57 | 105.55 | 105.56 | 105.52 | 12,900 |
08 mar 2022 | 105.57 | 105.58 | 105.56 | 105.58 | 105.54 | 251,400 |
07 mar 2022 | 105.56 | 105.58 | 105.56 | 105.56 | 105.52 | 80,000 |
04 mar 2022 | 105.57 | 105.58 | 105.56 | 105.57 | 105.53 | 4,400 |
03 mar 2022 | 105.56 | 105.57 | 105.56 | 105.57 | 105.53 | 3,100 |
02 mar 2022 | 105.57 | 105.57 | 105.55 | 105.57 | 105.53 | 11,100 |
01 mar 2022 | 105.58 | 105.59 | 105.57 | 105.58 | 105.54 | 30,200 |
28 feb 2022 | 105.56 | 105.57 | 105.54 | 105.54 | 105.50 | 46,800 |
25 feb 2022 | 105.53 | 105.54 | 105.53 | 105.54 | 105.50 | 3,500 |
24 feb 2022 | 105.55 | 105.56 | 105.55 | 105.55 | 105.51 | 68,600 |
23 feb 2022 | 105.52 | 105.53 | 105.52 | 105.53 | 105.49 | 4,600 |
22 feb 2022 | 105.55 | 105.55 | 105.52 | 105.53 | 105.49 | 11,000 |
18 feb 2022 | 105.54 | 105.55 | 105.53 | 105.54 | 105.50 | 29,700 |
17 feb 2022 | 105.53 | 105.54 | 105.52 | 105.53 | 105.49 | 18,700 |
16 feb 2022 | 105.51 | 105.53 | 105.51 | 105.52 | 105.48 | 90,700 |
15 feb 2022 | 105.50 | 105.52 | 105.50 | 105.52 | 105.47 | 21,000 |
14 feb 2022 | 105.51 | 105.51 | 105.49 | 105.49 | 105.45 | 1,800 |
11 feb 2022 | 105.50 | 105.51 | 105.50 | 105.51 | 105.47 | 4,800 |
10 feb 2022 | 105.53 | 105.54 | 105.49 | 105.50 | 105.46 | 99,600 |
09 feb 2022 | 105.55 | 105.56 | 105.54 | 105.55 | 105.51 | 8,900 |
08 feb 2022 | 105.57 | 105.57 | 105.54 | 105.55 | 105.51 | 13,100 |
07 feb 2022 | 105.55 | 105.55 | 105.54 | 105.54 | 105.50 | 8,800 |
04 feb 2022 | 105.57 | 105.57 | 105.53 | 105.53 | 105.49 | 186,300 |
03 feb 2022 | 105.58 | 105.59 | 105.57 | 105.59 | 105.55 | 26,600 |
02 feb 2022 | 105.59 | 105.59 | 105.57 | 105.58 | 105.54 | 8,000 |
01 feb 2022 | 105.57 | 105.59 | 105.57 | 105.58 | 105.54 | 24,700 |
31 ene 2022 | 105.57 | 105.58 | 105.56 | 105.57 | 105.52 | 25,400 |
28 ene 2022 | 105.58 | 105.58 | 105.57 | 105.57 | 105.53 | 1,300 |
27 ene 2022 | 105.57 | 105.58 | 105.56 | 105.57 | 105.53 | 6,600 |
26 ene 2022 | 105.59 | 105.59 | 105.57 | 105.58 | 105.54 | 50,500 |
25 ene 2022 | 105.60 | 105.60 | 105.58 | 105.58 | 105.54 | 17,800 |
24 ene 2022 | 105.59 | 105.61 | 105.59 | 105.59 | 105.55 | 20,000 |
21 ene 2022 | 105.59 | 105.60 | 105.58 | 105.60 | 105.56 | 123,300 |
20 ene 2022 | 105.58 | 105.59 | 105.57 | 105.58 | 105.54 | 10,000 |
19 ene 2022 | 105.59 | 105.59 | 105.57 | 105.59 | 105.55 | 32,500 |
18 ene 2022 | 105.58 | 105.60 | 105.58 | 105.58 | 105.54 | 8,000 |
14 ene 2022 | 105.59 | 105.61 | 105.59 | 105.59 | 105.55 | 13,600 |
13 ene 2022 | 105.60 | 105.61 | 105.59 | 105.60 | 105.56 | 16,800 |
12 ene 2022 | 105.60 | 105.61 | 105.59 | 105.59 | 105.55 | 8,300 |
11 ene 2022 | 105.60 | 105.61 | 105.59 | 105.61 | 105.56 | 11,200 |
10 ene 2022 | 105.61 | 105.62 | 105.61 | 105.61 | 105.57 | 32,500 |
07 ene 2022 | 105.61 | 105.62 | 105.60 | 105.61 | 105.56 | 6,000 |
*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. |