Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 49.52 | 49.52 | 49.42 | 49.49 | 49.49 | 2,300 |
09 may 2024 | 49.55 | 49.55 | 49.35 | 49.52 | 49.52 | 9,000 |
08 may 2024 | 49.54 | 49.54 | 49.44 | 49.53 | 49.53 | 14,100 |
07 may 2024 | 49.32 | 49.51 | 49.31 | 49.50 | 49.50 | 14,800 |
06 may 2024 | 49.20 | 49.38 | 49.20 | 49.29 | 49.29 | 15,000 |
03 may 2024 | 49.36 | 49.36 | 49.11 | 49.32 | 49.32 | 137,300 |
02 may 2024 | 49.20 | 49.20 | 49.03 | 49.19 | 49.19 | 59,900 |
01 may 2024 | 48.99 | 49.16 | 48.94 | 49.10 | 49.10 | 10,100 |
30 abr 2024 | 49.06 | 49.11 | 48.95 | 49.10 | 49.10 | 28,300 |
29 abr 2024 | 49.04 | 49.10 | 48.99 | 49.04 | 49.04 | 17,700 |
26 abr 2024 | 48.97 | 49.05 | 48.91 | 49.00 | 49.00 | 12,800 |
25 abr 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 49.04 | 13,200 |
24 abr 2024 | 49.13 | 49.13 | 49.01 | 49.11 | 49.11 | 10,400 |
23 abr 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 49.14 | 20,300 |
23 abr 2024 | 0.12 Dividendo | |||||
22 abr 2024 | 49.18 | 49.30 | 49.18 | 49.27 | 49.15 | 34,500 |
19 abr 2024 | 49.26 | 49.26 | 49.14 | 49.22 | 49.10 | 10,800 |
18 abr 2024 | 49.18 | 49.24 | 49.14 | 49.23 | 49.11 | 21,100 |
17 abr 2024 | 49.09 | 49.23 | 49.09 | 49.14 | 49.02 | 6,600 |
16 abr 2024 | 49.30 | 49.30 | 49.15 | 49.22 | 49.10 | 19,500 |
15 abr 2024 | 49.34 | 49.34 | 49.21 | 49.32 | 49.20 | 14,500 |
12 abr 2024 | 49.40 | 49.40 | 49.29 | 49.34 | 49.22 | 14,900 |
11 abr 2024 | 49.15 | 49.26 | 49.15 | 49.16 | 49.04 | 5,500 |
10 abr 2024 | 49.28 | 49.29 | 49.15 | 49.15 | 49.03 | 4,200 |
09 abr 2024 | 49.29 | 49.61 | 49.29 | 49.37 | 49.25 | 23,600 |
08 abr 2024 | 49.31 | 49.31 | 49.22 | 49.28 | 49.15 | 22,600 |
05 abr 2024 | 49.37 | 49.37 | 49.31 | 49.34 | 49.22 | 5,700 |
04 abr 2024 | 49.42 | 49.42 | 49.32 | 49.37 | 49.25 | 9,500 |
03 abr 2024 | 49.25 | 49.34 | 49.24 | 49.32 | 49.20 | 13,900 |
02 abr 2024 | 49.53 | 49.55 | 49.35 | 49.36 | 49.24 | 8,800 |
01 abr 2024 | 49.68 | 49.68 | 49.53 | 49.57 | 49.45 | 5,100 |
28 mar 2024 | 49.75 | 49.75 | 49.62 | 49.65 | 49.53 | 74,800 |
27 mar 2024 | 49.63 | 49.66 | 49.58 | 49.63 | 49.51 | 38,400 |
26 mar 2024 | 49.70 | 49.70 | 49.61 | 49.65 | 49.53 | 22,300 |
25 mar 2024 | 49.70 | 49.71 | 49.65 | 49.71 | 49.59 | 76,700 |
22 mar 2024 | 49.80 | 49.80 | 49.64 | 49.70 | 49.58 | 20,200 |
21 mar 2024 | 49.74 | 49.74 | 49.68 | 49.70 | 49.58 | 9,400 |
21 mar 2024 | 0.12 Dividendo | |||||
20 mar 2024 | 49.83 | 49.83 | 49.73 | 49.79 | 49.55 | 10,500 |
19 mar 2024 | 49.72 | 49.83 | 49.71 | 49.80 | 49.56 | 9,200 |
18 mar 2024 | 49.83 | 49.83 | 49.73 | 49.81 | 49.57 | 15,400 |
15 mar 2024 | 49.85 | 49.88 | 49.77 | 49.83 | 49.58 | 239,400 |
14 mar 2024 | 49.88 | 49.88 | 49.80 | 49.83 | 49.59 | 173,400 |
13 mar 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 49.71 | 12,900 |
12 mar 2024 | 49.92 | 49.95 | 49.88 | 49.92 | 49.68 | 8,800 |
11 mar 2024 | 49.99 | 49.99 | 49.88 | 49.93 | 49.69 | 16,900 |
08 mar 2024 | 49.98 | 49.98 | 49.87 | 49.93 | 49.69 | 9,400 |
07 mar 2024 | 49.90 | 49.91 | 49.87 | 49.91 | 49.67 | 20,400 |
06 mar 2024 | 49.74 | 49.85 | 49.74 | 49.81 | 49.57 | 16,900 |
05 mar 2024 | 49.86 | 49.86 | 49.78 | 49.82 | 49.58 | 11,900 |
04 mar 2024 | 49.76 | 49.78 | 49.70 | 49.76 | 49.51 | 17,000 |
01 mar 2024 | 49.82 | 49.84 | 49.70 | 49.78 | 49.54 | 22,900 |
29 feb 2024 | 49.80 | 49.80 | 49.72 | 49.77 | 49.53 | 11,500 |
28 feb 2024 | 49.76 | 49.77 | 49.71 | 49.72 | 49.48 | 16,700 |
27 feb 2024 | 49.70 | 49.72 | 49.60 | 49.71 | 49.47 | 8,900 |
26 feb 2024 | 49.80 | 49.80 | 49.63 | 49.68 | 49.44 | 18,000 |
23 feb 2024 | 49.73 | 49.73 | 49.62 | 49.69 | 49.45 | 4,400 |
22 feb 2024 | 49.70 | 49.70 | 49.54 | 49.56 | 49.32 | 8,100 |
21 feb 2024 | 49.70 | 49.78 | 49.62 | 49.73 | 49.49 | 35,900 |
21 feb 2024 | 0.12 Dividendo | |||||
20 feb 2024 | 49.63 | 49.77 | 49.63 | 49.66 | 49.30 | 12,100 |
16 feb 2024 | 49.70 | 49.72 | 49.61 | 49.64 | 49.28 | 8,700 |
15 feb 2024 | 49.76 | 49.76 | 49.64 | 49.64 | 49.28 | 36,600 |
14 feb 2024 | 49.60 | 49.67 | 49.58 | 49.65 | 49.29 | 9,800 |
13 feb 2024 | 49.66 | 49.73 | 49.55 | 49.60 | 49.24 | 31,900 |
12 feb 2024 | 49.69 | 49.79 | 49.69 | 49.74 | 49.38 | 17,700 |
09 feb 2024 | 49.75 | 49.75 | 49.67 | 49.67 | 49.31 | 3,900 |
08 feb 2024 | 49.64 | 49.73 | 49.64 | 49.73 | 49.37 | 3,100 |
07 feb 2024 | 49.74 | 49.74 | 49.62 | 49.62 | 49.26 | 8,300 |
06 feb 2024 | 49.60 | 49.71 | 49.60 | 49.63 | 49.27 | 12,300 |
05 feb 2024 | 49.81 | 49.82 | 49.58 | 49.67 | 49.31 | 18,400 |
02 feb 2024 | 49.92 | 49.92 | 49.77 | 49.83 | 49.47 | 33,000 |
01 feb 2024 | 49.99 | 50.09 | 49.91 | 50.06 | 49.70 | 34,300 |
31 ene 2024 | 49.81 | 49.90 | 49.70 | 49.80 | 49.44 | 13,800 |
30 ene 2024 | 49.71 | 49.71 | 49.53 | 49.71 | 49.35 | 23,700 |
29 ene 2024 | 49.59 | 49.63 | 49.50 | 49.63 | 49.27 | 42,500 |
26 ene 2024 | 49.33 | 49.45 | 49.33 | 49.42 | 49.07 | 12,500 |
25 ene 2024 | 49.40 | 49.43 | 49.33 | 49.40 | 49.04 | 9,000 |
24 ene 2024 | 49.55 | 49.55 | 49.32 | 49.35 | 49.00 | 14,800 |
23 ene 2024 | 49.48 | 49.55 | 47.43 | 49.52 | 49.16 | 27,300 |
23 ene 2024 | 0.12 Dividendo | |||||
22 ene 2024 | 49.67 | 49.67 | 49.49 | 49.59 | 49.11 | 24,800 |
19 ene 2024 | 49.71 | 49.71 | 49.54 | 49.67 | 49.19 | 56,700 |
18 ene 2024 | 49.73 | 49.75 | 49.59 | 49.60 | 49.12 | 14,600 |
17 ene 2024 | 49.90 | 49.90 | 49.71 | 49.76 | 49.28 | 5,400 |
16 ene 2024 | 50.00 | 50.00 | 49.74 | 49.88 | 49.40 | 14,700 |
12 ene 2024 | 49.79 | 50.05 | 49.79 | 49.91 | 49.43 | 33,100 |
11 ene 2024 | 49.93 | 50.04 | 49.80 | 49.99 | 49.51 | 29,100 |
10 ene 2024 | 49.81 | 49.96 | 49.80 | 49.80 | 49.32 | 9,000 |
09 ene 2024 | 49.98 | 50.01 | 49.82 | 49.99 | 49.51 | 15,000 |
08 ene 2024 | 49.82 | 49.98 | 49.82 | 49.86 | 49.38 | 38,200 |
05 ene 2024 | 49.93 | 49.93 | 49.73 | 49.85 | 49.37 | 9,500 |
04 ene 2024 | 49.76 | 49.91 | 49.76 | 49.79 | 49.31 | 20,200 |
03 ene 2024 | 49.93 | 50.00 | 49.85 | 49.94 | 49.46 | 27,000 |
02 ene 2024 | 49.95 | 49.98 | 49.79 | 49.94 | 49.46 | 392,500 |
29 dic 2023 | 49.95 | 49.95 | 49.88 | 49.91 | 49.43 | 66,600 |
28 dic 2023 | 49.81 | 49.94 | 49.61 | 49.78 | 49.30 | 372,300 |
27 dic 2023 | 49.95 | 50.02 | 49.89 | 49.96 | 49.48 | 27,100 |
26 dic 2023 | 49.88 | 49.88 | 49.83 | 49.83 | 49.35 | 20,200 |
22 dic 2023 | 50.00 | 50.00 | 49.86 | 49.88 | 49.40 | 45,600 |
*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. |