Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 51.01 | 51.03 | 50.99 | 51.00 | 51.00 | 1,090,500 |
16 may 2024 | 51.00 | 51.01 | 50.98 | 50.99 | 50.99 | 1,433,700 |
15 may 2024 | 50.98 | 51.01 | 50.97 | 50.99 | 50.99 | 1,075,900 |
14 may 2024 | 50.98 | 50.98 | 50.96 | 50.96 | 50.96 | 656,200 |
13 may 2024 | 50.99 | 50.99 | 50.96 | 50.97 | 50.97 | 580,400 |
10 may 2024 | 50.96 | 50.97 | 50.95 | 50.97 | 50.97 | 606,600 |
09 may 2024 | 50.96 | 50.96 | 50.94 | 50.96 | 50.96 | 824,600 |
08 may 2024 | 50.96 | 50.96 | 50.93 | 50.94 | 50.94 | 914,400 |
07 may 2024 | 50.94 | 50.94 | 50.92 | 50.94 | 50.94 | 970,500 |
06 may 2024 | 50.92 | 50.92 | 50.90 | 50.92 | 50.92 | 1,405,500 |
03 may 2024 | 50.92 | 50.92 | 50.89 | 50.90 | 50.90 | 942,200 |
02 may 2024 | 50.89 | 50.90 | 50.88 | 50.88 | 50.88 | 1,590,800 |
01 may 2024 | 50.86 | 50.88 | 50.85 | 50.88 | 50.88 | 1,458,200 |
01 may 2024 | 0.249 Dividendo | |||||
30 abr 2024 | 51.07 | 51.10 | 51.06 | 51.10 | 50.85 | 1,195,800 |
29 abr 2024 | 51.06 | 51.08 | 51.04 | 51.08 | 50.83 | 981,500 |
26 abr 2024 | 51.06 | 51.07 | 51.04 | 51.04 | 50.79 | 1,486,000 |
25 abr 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 50.80 | 2,296,400 |
24 abr 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 50.76 | 3,081,500 |
23 abr 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 50.79 | 1,557,800 |
22 abr 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 50.77 | 678,000 |
19 abr 2024 | 51.02 | 51.03 | 51.01 | 51.02 | 50.77 | 675,300 |
18 abr 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 50.77 | 1,216,600 |
17 abr 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 50.74 | 1,493,900 |
16 abr 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 50.72 | 1,763,200 |
15 abr 2024 | 50.96 | 50.96 | 50.95 | 50.96 | 50.71 | 924,400 |
12 abr 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 50.70 | 928,600 |
11 abr 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 50.68 | 1,053,600 |
10 abr 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 50.68 | 961,900 |
09 abr 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 50.68 | 647,700 |
08 abr 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 50.65 | 885,700 |
05 abr 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 50.63 | 823,400 |
04 abr 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 50.62 | 786,700 |
03 abr 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 50.62 | 1,333,400 |
02 abr 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 50.59 | 1,228,600 |
01 abr 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 50.57 | 1,528,700 |
01 abr 2024 | 0.256 Dividendo | |||||
28 mar 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 50.56 | 3,267,800 |
27 mar 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 50.58 | 659,800 |
26 mar 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 50.54 | 1,168,600 |
25 mar 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 50.52 | 1,202,900 |
22 mar 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 50.52 | 1,070,500 |
21 mar 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 50.52 | 1,565,100 |
20 mar 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.48 | 681,100 |
19 mar 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 50.48 | 480,900 |
18 mar 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 50.47 | 694,500 |
15 mar 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 50.45 | 627,400 |
14 mar 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 50.45 | 657,400 |
13 mar 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.41 | 827,100 |
12 mar 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 50.42 | 765,500 |
11 mar 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 50.37 | 759,800 |
08 mar 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 50.38 | 685,600 |
07 mar 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 50.34 | 832,900 |
06 mar 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 50.33 | 969,900 |
05 mar 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 50.34 | 982,000 |
04 mar 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 50.32 | 691,200 |
01 mar 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 50.32 | 2,059,800 |
01 mar 2024 | 0.241 Dividendo | |||||
29 feb 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 50.32 | 711,700 |
28 feb 2024 | 51.04 | 51.04 | 51.01 | 51.04 | 50.30 | 629,700 |
27 feb 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 50.28 | 881,900 |
26 feb 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 50.26 | 977,100 |
23 feb 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 50.24 | 817,700 |
22 feb 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 50.24 | 1,039,500 |
21 feb 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 50.17 | 1,128,200 |
20 feb 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 50.17 | 730,600 |
16 feb 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 50.15 | 738,700 |
15 feb 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 50.19 | 774,800 |
14 feb 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 50.13 | 584,400 |
13 feb 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 50.10 | 1,274,100 |
12 feb 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 50.08 | 527,400 |
09 feb 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 50.07 | 778,800 |
08 feb 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.05 | 909,500 |
07 feb 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 50.05 | 995,900 |
06 feb 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 50.04 | 1,156,400 |
05 feb 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 50.02 | 1,311,700 |
02 feb 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 50.00 | 1,614,800 |
01 feb 2024 | 50.71 | 50.73 | 50.69 | 50.72 | 49.98 | 1,684,600 |
01 feb 2024 | 0.259 Dividendo | |||||
31 ene 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 49.94 | 1,105,700 |
30 ene 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 49.94 | 847,300 |
29 ene 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 49.95 | 831,000 |
26 ene 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 49.95 | 854,000 |
25 ene 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 49.93 | 1,439,800 |
24 ene 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 49.91 | 1,042,800 |
23 ene 2024 | 50.88 | 50.89 | 50.85 | 50.85 | 49.86 | 786,000 |
22 ene 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 49.87 | 1,136,800 |
19 ene 2024 | 50.85 | 50.86 | 50.84 | 50.85 | 49.86 | 1,244,200 |
18 ene 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 49.84 | 887,600 |
17 ene 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 49.82 | 1,312,400 |
16 ene 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 49.80 | 1,217,800 |
12 ene 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 49.80 | 1,230,400 |
11 ene 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 49.79 | 638,100 |
10 ene 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 49.74 | 851,200 |
09 ene 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 49.75 | 1,401,400 |
08 ene 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 49.71 | 853,200 |
05 ene 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 49.70 | 605,000 |
04 ene 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 49.69 | 1,863,500 |
03 ene 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 49.65 | 679,600 |
02 ene 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 49.65 | 1,733,900 |
*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. |