Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 49.96 | 120,881 |
08 may 2024 | 49.96 | 49.96 | 49.94 | 49.94 | 49.94 | 339,000 |
07 may 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 49.94 | 601,500 |
06 may 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.93 | 1,156,300 |
03 may 2024 | 49.94 | 49.94 | 49.91 | 49.92 | 49.92 | 584,100 |
02 may 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.89 | 587,400 |
01 may 2024 | 49.83 | 49.86 | 49.83 | 49.85 | 49.85 | 421,700 |
30 abr 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | 336,400 |
29 abr 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 324,300 |
26 abr 2024 | 49.81 | 49.82 | 49.80 | 49.81 | 49.81 | 552,700 |
25 abr 2024 | 49.80 | 49.80 | 49.78 | 49.80 | 49.80 | 315,100 |
24 abr 2024 | 49.79 | 49.80 | 49.78 | 49.78 | 49.78 | 615,700 |
23 abr 2024 | 49.80 | 49.80 | 49.77 | 49.79 | 49.79 | 344,700 |
22 abr 2024 | 49.77 | 49.77 | 49.75 | 49.77 | 49.77 | 505,700 |
22 abr 2024 | 0.221 Dividendo | |||||
19 abr 2024 | 49.96 | 49.98 | 49.95 | 49.96 | 49.74 | 702,100 |
18 abr 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.74 | 349,100 |
17 abr 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 457,300 |
16 abr 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 49.72 | 391,200 |
15 abr 2024 | 49.92 | 49.95 | 49.92 | 49.95 | 49.73 | 929,700 |
12 abr 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.73 | 829,100 |
11 abr 2024 | 49.94 | 49.94 | 49.91 | 49.93 | 49.71 | 657,900 |
10 abr 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 432,700 |
09 abr 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 241,200 |
08 abr 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.71 | 335,100 |
05 abr 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.72 | 574,900 |
04 abr 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.73 | 579,100 |
03 abr 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 207,400 |
02 abr 2024 | 49.89 | 49.91 | 49.89 | 49.90 | 49.68 | 241,600 |
01 abr 2024 | 49.91 | 49.91 | 49.88 | 49.89 | 49.67 | 667,700 |
28 mar 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.67 | 576,100 |
27 mar 2024 | 49.89 | 49.90 | 49.88 | 49.89 | 49.67 | 737,500 |
26 mar 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 49.64 | 210,100 |
25 mar 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.65 | 345,800 |
22 mar 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.63 | 580,700 |
21 mar 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 49.61 | 382,000 |
20 mar 2024 | 49.80 | 49.82 | 49.80 | 49.81 | 49.59 | 193,400 |
19 mar 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 49.58 | 341,500 |
18 mar 2024 | 49.78 | 49.78 | 49.76 | 49.76 | 49.54 | 337,800 |
18 mar 2024 | 0.222 Dividendo | |||||
15 mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 364,300 |
14 mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 267,100 |
13 mar 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.54 | 254,000 |
12 mar 2024 | 49.99 | 50.00 | 49.98 | 49.98 | 49.54 | 297,000 |
11 mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 233,100 |
08 mar 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 49.54 | 330,700 |
07 mar 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.51 | 313,900 |
06 mar 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.49 | 297,400 |
05 mar 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 49.49 | 373,500 |
04 mar 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.47 | 357,300 |
01 mar 2024 | 49.87 | 49.90 | 49.87 | 49.89 | 49.45 | 570,700 |
29 feb 2024 | 49.87 | 49.88 | 49.86 | 49.86 | 49.42 | 553,900 |
28 feb 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.41 | 557,000 |
27 feb 2024 | 49.83 | 49.85 | 49.83 | 49.83 | 49.39 | 439,900 |
26 feb 2024 | 49.85 | 49.85 | 49.83 | 49.83 | 49.39 | 451,800 |
23 feb 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 49.39 | 510,100 |
22 feb 2024 | 49.82 | 49.83 | 49.80 | 49.82 | 49.38 | 659,600 |
21 feb 2024 | 49.82 | 49.83 | 49.80 | 49.81 | 49.37 | 580,400 |
20 feb 2024 | 49.82 | 49.82 | 49.80 | 49.81 | 49.37 | 585,700 |
20 feb 2024 | 0.229 Dividendo | |||||
16 feb 2024 | 49.99 | 50.02 | 49.99 | 50.01 | 49.34 | 522,100 |
15 feb 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 49.33 | 340,400 |
14 feb 2024 | 49.98 | 50.00 | 49.97 | 49.99 | 49.32 | 439,400 |
13 feb 2024 | 49.99 | 49.99 | 49.97 | 49.97 | 49.30 | 296,100 |
12 feb 2024 | 49.99 | 50.00 | 49.98 | 50.00 | 49.33 | 251,300 |
09 feb 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 219,500 |
08 feb 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 441,300 |
07 feb 2024 | 49.97 | 49.98 | 49.96 | 49.96 | 49.29 | 237,600 |
06 feb 2024 | 49.95 | 49.96 | 49.94 | 49.96 | 49.29 | 262,500 |
05 feb 2024 | 49.94 | 49.95 | 49.93 | 49.93 | 49.26 | 699,100 |
02 feb 2024 | 49.96 | 49.96 | 49.94 | 49.96 | 49.29 | 438,400 |
01 feb 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 49.31 | 331,700 |
31 ene 2024 | 49.95 | 49.95 | 49.93 | 49.95 | 49.28 | 297,800 |
30 ene 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.24 | 424,700 |
29 ene 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.24 | 288,900 |
26 ene 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 49.20 | 271,800 |
25 ene 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.20 | 387,500 |
24 ene 2024 | 49.85 | 49.86 | 49.83 | 49.84 | 49.17 | 364,200 |
23 ene 2024 | 49.83 | 49.84 | 49.82 | 49.84 | 49.17 | 296,800 |
22 ene 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.14 | 311,600 |
22 ene 2024 | 0.221 Dividendo | |||||
19 ene 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 776,500 |
18 ene 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 833,000 |
17 ene 2024 | 50.00 | 50.01 | 49.98 | 49.99 | 49.10 | 1,435,800 |
16 ene 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 49.12 | 692,800 |
12 ene 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.13 | 489,500 |
11 ene 2024 | 49.96 | 49.98 | 49.95 | 49.97 | 49.08 | 1,152,100 |
10 ene 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.04 | 421,800 |
09 ene 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.02 | 935,200 |
08 ene 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.02 | 532,500 |
05 ene 2024 | 49.87 | 49.90 | 49.87 | 49.88 | 48.99 | 401,500 |
04 ene 2024 | 49.87 | 49.89 | 49.86 | 49.88 | 48.99 | 548,200 |
03 ene 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 48.99 | 827,700 |
02 ene 2024 | 49.86 | 49.88 | 49.86 | 49.86 | 48.98 | 642,100 |
29 dic 2023 | 49.85 | 49.88 | 49.84 | 49.88 | 48.99 | 667,400 |
28 dic 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.97 | 1,651,000 |
27 dic 2023 | 49.82 | 49.84 | 49.82 | 49.84 | 48.96 | 201,200 |
26 dic 2023 | 49.81 | 49.82 | 49.80 | 49.81 | 48.93 | 465,700 |
22 dic 2023 | 49.78 | 49.80 | 49.78 | 49.80 | 48.92 | 324,600 |
21 dic 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 48.89 | 660,500 |
*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. |