Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 52.18 | 52.36 | 52.18 | 52.32 | 52.32 | 589,800 |
13 jun 2024 | 52.06 | 52.30 | 52.02 | 52.28 | 52.28 | 497,000 |
12 jun 2024 | 51.98 | 52.04 | 51.85 | 51.92 | 51.92 | 755,200 |
11 jun 2024 | 51.68 | 51.81 | 51.58 | 51.79 | 51.79 | 322,400 |
10 jun 2024 | 51.59 | 51.65 | 51.52 | 51.63 | 51.63 | 335,500 |
07 jun 2024 | 51.67 | 51.70 | 51.55 | 51.66 | 51.66 | 503,200 |
06 jun 2024 | 51.79 | 51.95 | 51.78 | 51.92 | 51.92 | 1,544,900 |
05 jun 2024 | 51.56 | 51.83 | 51.53 | 51.72 | 51.72 | 417,100 |
04 jun 2024 | 51.39 | 51.52 | 51.36 | 51.48 | 51.48 | 638,400 |
03 jun 2024 | 51.22 | 51.37 | 51.19 | 51.28 | 51.28 | 441,200 |
03 jun 2024 | 0.186 Dividendo | |||||
31 may 2024 | 51.32 | 51.42 | 51.27 | 51.34 | 51.15 | 321,300 |
30 may 2024 | 51.25 | 51.29 | 51.20 | 51.23 | 51.04 | 233,900 |
29 may 2024 | 51.29 | 51.30 | 51.14 | 51.21 | 51.02 | 692,200 |
28 may 2024 | 51.37 | 51.46 | 51.29 | 51.30 | 51.11 | 216,900 |
24 may 2024 | 51.39 | 51.40 | 51.33 | 51.39 | 51.20 | 177,700 |
23 may 2024 | 51.48 | 51.55 | 51.27 | 51.36 | 51.17 | 552,900 |
22 may 2024 | 51.56 | 51.63 | 51.41 | 51.49 | 51.30 | 477,800 |
21 may 2024 | 51.75 | 51.78 | 51.63 | 51.64 | 51.45 | 754,900 |
20 may 2024 | 51.81 | 51.83 | 51.64 | 51.67 | 51.48 | 349,000 |
17 may 2024 | 51.96 | 51.96 | 51.74 | 51.80 | 51.61 | 410,200 |
16 may 2024 | 51.97 | 51.98 | 51.93 | 51.94 | 51.75 | 526,400 |
15 may 2024 | 51.93 | 52.06 | 51.93 | 51.98 | 51.79 | 771,800 |
14 may 2024 | 51.78 | 51.81 | 51.76 | 51.81 | 51.62 | 776,800 |
13 may 2024 | 51.80 | 51.82 | 51.74 | 51.77 | 51.58 | 201,800 |
10 may 2024 | 51.79 | 51.79 | 51.72 | 51.78 | 51.59 | 124,700 |
09 may 2024 | 51.81 | 51.85 | 51.79 | 51.80 | 51.61 | 415,700 |
08 may 2024 | 51.76 | 51.87 | 51.76 | 51.82 | 51.63 | 359,100 |
07 may 2024 | 51.73 | 51.87 | 51.68 | 51.83 | 51.64 | 496,900 |
06 may 2024 | 51.57 | 51.62 | 51.47 | 51.61 | 51.42 | 590,100 |
03 may 2024 | 51.26 | 51.54 | 51.26 | 51.52 | 51.33 | 928,600 |
02 may 2024 | 51.05 | 51.17 | 51.04 | 51.14 | 50.95 | 248,000 |
01 may 2024 | 51.10 | 51.13 | 50.96 | 51.05 | 50.87 | 535,800 |
01 may 2024 | 0.213 Dividendo | |||||
30 abr 2024 | 51.11 | 51.29 | 51.11 | 51.19 | 50.79 | 447,000 |
29 abr 2024 | 51.26 | 51.32 | 51.21 | 51.24 | 50.84 | 299,000 |
26 abr 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 50.75 | 952,600 |
25 abr 2024 | 51.27 | 51.36 | 51.10 | 51.15 | 50.75 | 420,900 |
24 abr 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 50.98 | 392,000 |
23 abr 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 50.96 | 472,900 |
22 abr 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 51.06 | 301,500 |
19 abr 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 51.05 | 347,500 |
18 abr 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 51.03 | 602,500 |
17 abr 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 51.08 | 316,900 |
16 abr 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 50.83 | 641,900 |
15 abr 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 50.98 | 364,400 |
12 abr 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 51.03 | 290,500 |
11 abr 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 50.77 | 657,600 |
10 abr 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 50.88 | 901,000 |
09 abr 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 51.24 | 594,700 |
08 abr 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 51.11 | 277,900 |
05 abr 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 50.98 | 341,200 |
04 abr 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 51.17 | 400,800 |
03 abr 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 51.10 | 1,050,900 |
02 abr 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 51.29 | 766,000 |
01 abr 2024 | 51.88 | 51.90 | 51.82 | 51.90 | 51.50 | 558,200 |
01 abr 2024 | 0.194 Dividendo | |||||
28 mar 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 51.66 | 365,800 |
27 mar 2024 | 52.15 | 52.18 | 52.05 | 52.17 | 51.57 | 504,500 |
26 mar 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 51.53 | 384,300 |
25 mar 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 51.53 | 304,800 |
22 mar 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 51.65 | 415,700 |
21 mar 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 51.58 | 486,800 |
20 mar 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 51.53 | 648,900 |
19 mar 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 51.38 | 204,800 |
18 mar 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 51.30 | 470,300 |
15 mar 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 51.21 | 950,700 |
14 mar 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 51.33 | 384,000 |
13 mar 2024 | 52.14 | 52.16 | 52.08 | 52.14 | 51.54 | 176,300 |
12 mar 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 51.42 | 261,300 |
11 mar 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 51.44 | 260,200 |
08 mar 2024 | 52.10 | 52.11 | 52.02 | 52.05 | 51.45 | 313,900 |
07 mar 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 51.43 | 347,700 |
06 mar 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 51.35 | 525,900 |
05 mar 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 51.34 | 248,500 |
04 mar 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 51.11 | 409,400 |
01 mar 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 51.31 | 586,100 |
01 mar 2024 | 0.171 Dividendo | |||||
29 feb 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 51.20 | 491,600 |
28 feb 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 51.20 | 261,900 |
27 feb 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 51.08 | 254,500 |
26 feb 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 51.04 | 519,100 |
23 feb 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 51.18 | 340,400 |
22 feb 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 50.99 | 544,500 |
21 feb 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 50.92 | 345,200 |
20 feb 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 50.98 | 546,800 |
16 feb 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 50.86 | 695,500 |
15 feb 2024 | 51.36 | 51.60 | 51.36 | 51.48 | 50.72 | 404,600 |
14 feb 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 50.54 | 589,800 |
13 feb 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 50.37 | 478,500 |
12 feb 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 50.64 | 239,100 |
09 feb 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 50.55 | 426,000 |
08 feb 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 50.59 | 253,500 |
07 feb 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 50.61 | 283,100 |
06 feb 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 50.57 | 849,600 |
05 feb 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 50.34 | 720,800 |
02 feb 2024 | 51.75 | 51.76 | 51.53 | 51.55 | 50.79 | 867,800 |
01 feb 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 51.30 | 834,600 |
01 feb 2024 | 0.193 Dividendo | |||||
31 ene 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 50.87 | 568,400 |
*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. |