Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 51.29 | 51.29 | 51.21 | 51.24 | 51.24 | 2,035 |
22 may 2024 | 51.26 | 51.26 | 51.20 | 51.24 | 51.24 | 4,000 |
21 may 2024 | 51.22 | 51.25 | 51.19 | 51.22 | 51.22 | 5,100 |
20 may 2024 | 51.19 | 51.19 | 51.11 | 51.13 | 51.13 | 3,300 |
17 may 2024 | 51.16 | 51.24 | 51.16 | 51.16 | 51.16 | 8,400 |
16 may 2024 | 51.16 | 51.23 | 51.13 | 51.15 | 51.15 | 12,600 |
15 may 2024 | 51.11 | 51.20 | 51.09 | 51.15 | 51.15 | 14,600 |
14 may 2024 | 51.14 | 51.18 | 50.86 | 50.92 | 50.92 | 35,200 |
13 may 2024 | 51.06 | 51.15 | 51.06 | 51.12 | 51.12 | 4,600 |
10 may 2024 | 51.02 | 51.11 | 51.00 | 51.03 | 51.03 | 19,000 |
09 may 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 51.10 | 6,600 |
08 may 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,800 |
07 may 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,900 |
06 may 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,300 |
03 may 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,900 |
02 may 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,800 |
01 may 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,400 |
01 may 2024 | 0.233 Dividendo | |||||
30 abr 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 5,000 |
29 abr 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,600 |
26 abr 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,100 |
25 abr 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,000 |
24 abr 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,300 |
23 abr 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 4,000 |
22 abr 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,800 |
19 abr 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,000 |
18 abr 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,600 |
17 abr 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,700 |
16 abr 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,500 |
15 abr 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,600 |
12 abr 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 6,000 |
11 abr 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,800 |
10 abr 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,200 |
09 abr 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 37,000 |
08 abr 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,600 |
05 abr 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,900 |
04 abr 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,100 |
03 abr 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,600 |
02 abr 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,400 |
01 abr 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,200 |
01 abr 2024 | 0.232 Dividendo | |||||
28 mar 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 7,000 |
27 mar 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,700 |
26 mar 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,100 |
25 mar 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,300 |
22 mar 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,900 |
21 mar 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,700 |
20 mar 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 11,000 |
19 mar 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,900 |
18 mar 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,600 |
15 mar 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,600 |
14 mar 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,300 |
13 mar 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,800 |
12 mar 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,100 |
11 mar 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,400 |
08 mar 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,900 |
07 mar 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,600 |
06 mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,300 |
05 mar 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,700 |
04 mar 2024 | 50.92 | 51.03 | 50.92 | 50.97 | 50.50 | 7,000 |
01 mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,400 |
01 mar 2024 | 0.218 Dividendo | |||||
29 feb 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,500 |
28 feb 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.48 | 9,300 |
27 feb 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,800 |
26 feb 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,900 |
23 feb 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,700 |
22 feb 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,800 |
21 feb 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,500 |
20 feb 2024 | 51.18 | 51.18 | 51.05 | 51.12 | 50.44 | 27,200 |
16 feb 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,200 |
15 feb 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,700 |
14 feb 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,400 |
13 feb 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,400 |
12 feb 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,800 |
09 feb 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,600 |
08 feb 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,600 |
07 feb 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,000 |
06 feb 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,400 |
05 feb 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,200 |
02 feb 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,100 |
01 feb 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,500 |
01 feb 2024 | 0.227 Dividendo | |||||
31 ene 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,800 |
30 ene 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,100 |
29 ene 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,800 |
26 ene 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,900 |
25 ene 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.29 | 7,800 |
24 ene 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,700 |
23 ene 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,300 |
22 ene 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,800 |
19 ene 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,100 |
18 ene 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,500 |
17 ene 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,700 |
16 ene 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,400 |
12 ene 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 50.20 | 4,800 |
11 ene 2024 | 51.07 | 51.07 | 50.98 | 51.04 | 50.14 | 10,700 |
10 ene 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,900 |
09 ene 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,800 |
08 ene 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,700 |
*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. |