Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 45.04 | 45.06 | 44.91 | 45.01 | 45.01 | 249,500 |
20 jun 2024 | 44.87 | 44.99 | 44.85 | 44.97 | 44.97 | 616,900 |
18 jun 2024 | 44.89 | 45.05 | 44.86 | 45.05 | 45.05 | 260,900 |
17 jun 2024 | 44.86 | 44.86 | 44.76 | 44.83 | 44.83 | 260,700 |
14 jun 2024 | 44.98 | 45.06 | 44.95 | 45.00 | 45.00 | 266,500 |
13 jun 2024 | 44.88 | 45.03 | 44.85 | 44.97 | 44.97 | 203,100 |
12 jun 2024 | 44.92 | 45.03 | 44.77 | 44.82 | 44.82 | 252,400 |
11 jun 2024 | 44.40 | 44.59 | 44.32 | 44.59 | 44.59 | 160,000 |
10 jun 2024 | 44.32 | 44.32 | 44.20 | 44.32 | 44.32 | 146,500 |
07 jun 2024 | 44.43 | 44.43 | 44.31 | 44.32 | 44.32 | 183,900 |
06 jun 2024 | 44.71 | 44.78 | 44.71 | 44.71 | 44.71 | 262,100 |
05 jun 2024 | 44.67 | 44.76 | 44.55 | 44.75 | 44.75 | 194,400 |
04 jun 2024 | 44.52 | 44.66 | 44.52 | 44.63 | 44.63 | 290,000 |
03 jun 2024 | 44.28 | 44.49 | 44.27 | 44.48 | 44.48 | 573,200 |
03 jun 2024 | 0.19 Dividendo | |||||
31 may 2024 | 44.29 | 44.36 | 44.24 | 44.30 | 44.11 | 986,100 |
30 may 2024 | 44.08 | 44.21 | 44.08 | 44.18 | 43.99 | 353,000 |
29 may 2024 | 43.98 | 43.98 | 43.85 | 43.96 | 43.77 | 194,900 |
28 may 2024 | 44.38 | 44.38 | 44.04 | 44.09 | 43.90 | 198,100 |
24 may 2024 | 44.21 | 44.31 | 44.16 | 44.28 | 44.09 | 242,100 |
23 may 2024 | 44.43 | 44.44 | 44.16 | 44.24 | 44.05 | 246,600 |
22 may 2024 | 44.39 | 44.49 | 44.32 | 44.40 | 44.21 | 313,000 |
21 may 2024 | 44.50 | 44.53 | 44.46 | 44.49 | 44.30 | 360,300 |
20 may 2024 | 44.39 | 44.42 | 44.36 | 44.38 | 44.19 | 152,500 |
17 may 2024 | 44.51 | 44.59 | 44.44 | 44.44 | 44.25 | 419,400 |
16 may 2024 | 44.81 | 44.84 | 44.63 | 44.64 | 44.45 | 483,000 |
15 may 2024 | 44.71 | 44.81 | 44.64 | 44.81 | 44.62 | 319,500 |
14 may 2024 | 44.31 | 44.46 | 44.31 | 44.39 | 44.20 | 295,100 |
13 may 2024 | 44.33 | 44.36 | 44.28 | 44.29 | 44.10 | 449,300 |
10 may 2024 | 44.20 | 44.20 | 44.09 | 44.13 | 43.94 | 330,400 |
09 may 2024 | 44.11 | 44.34 | 44.08 | 44.32 | 44.13 | 357,800 |
08 may 2024 | 44.19 | 44.21 | 44.12 | 44.15 | 43.96 | 331,200 |
07 may 2024 | 44.27 | 44.35 | 44.19 | 44.24 | 44.05 | 546,000 |
06 may 2024 | 44.05 | 44.11 | 43.99 | 44.02 | 43.83 | 340,600 |
03 may 2024 | 44.19 | 44.19 | 43.95 | 44.07 | 43.88 | 376,500 |
02 may 2024 | 43.55 | 43.82 | 43.51 | 43.80 | 43.61 | 658,600 |
01 may 2024 | 43.52 | 43.76 | 43.40 | 43.63 | 43.44 | 683,500 |
01 may 2024 | 0.192 Dividendo | |||||
30 abr 2024 | 43.64 | 43.71 | 43.55 | 43.59 | 43.21 | 323,000 |
29 abr 2024 | 43.86 | 43.90 | 43.79 | 43.81 | 43.43 | 678,200 |
26 abr 2024 | 43.70 | 43.76 | 43.69 | 43.74 | 43.36 | 388,600 |
25 abr 2024 | 43.51 | 43.61 | 43.45 | 43.61 | 43.23 | 300,400 |
24 abr 2024 | 43.75 | 43.75 | 43.63 | 43.71 | 43.33 | 312,500 |
23 abr 2024 | 43.71 | 43.98 | 43.65 | 43.86 | 43.48 | 510,000 |
22 abr 2024 | 43.73 | 43.78 | 43.66 | 43.72 | 43.34 | 352,600 |
19 abr 2024 | 43.74 | 43.75 | 43.65 | 43.70 | 43.32 | 279,500 |
18 abr 2024 | 43.83 | 43.85 | 43.61 | 43.67 | 43.29 | 389,100 |
17 abr 2024 | 43.72 | 43.86 | 43.61 | 43.83 | 43.45 | 1,398,500 |
16 abr 2024 | 43.59 | 43.62 | 43.46 | 43.55 | 43.17 | 887,000 |
15 abr 2024 | 43.82 | 43.82 | 43.63 | 43.73 | 43.35 | 283,500 |
12 abr 2024 | 44.18 | 44.20 | 44.08 | 44.09 | 43.71 | 319,100 |
11 abr 2024 | 44.08 | 44.10 | 43.83 | 43.98 | 43.60 | 471,500 |
10 abr 2024 | 44.16 | 44.23 | 43.92 | 43.96 | 43.58 | 513,200 |
09 abr 2024 | 44.57 | 44.61 | 44.55 | 44.61 | 44.22 | 691,300 |
08 abr 2024 | 44.45 | 44.47 | 44.35 | 44.45 | 44.06 | 300,000 |
05 abr 2024 | 44.58 | 44.68 | 44.47 | 44.48 | 44.09 | 255,200 |
04 abr 2024 | 44.75 | 44.80 | 44.65 | 44.78 | 44.39 | 285,400 |
03 abr 2024 | 44.52 | 44.67 | 44.42 | 44.65 | 44.26 | 302,600 |
02 abr 2024 | 44.47 | 44.66 | 44.42 | 44.65 | 44.26 | 321,800 |
01 abr 2024 | 44.73 | 44.73 | 44.50 | 44.63 | 44.24 | 1,034,000 |
01 abr 2024 | 0.194 Dividendo | |||||
28 mar 2024 | 45.13 | 45.21 | 45.04 | 45.10 | 44.52 | 323,300 |
27 mar 2024 | 45.15 | 45.28 | 45.14 | 45.27 | 44.68 | 400,600 |
26 mar 2024 | 45.07 | 45.18 | 45.04 | 45.18 | 44.60 | 233,700 |
25 mar 2024 | 45.06 | 45.07 | 44.99 | 45.04 | 44.46 | 215,600 |
22 mar 2024 | 45.15 | 45.17 | 45.05 | 45.08 | 44.50 | 323,200 |
21 mar 2024 | 45.06 | 45.06 | 44.87 | 44.94 | 44.36 | 317,700 |
20 mar 2024 | 44.81 | 45.01 | 44.79 | 44.92 | 44.34 | 256,700 |
19 mar 2024 | 44.74 | 44.84 | 44.72 | 44.79 | 44.21 | 250,400 |
18 mar 2024 | 44.62 | 44.66 | 44.55 | 44.64 | 44.06 | 416,500 |
15 mar 2024 | 44.76 | 44.76 | 44.64 | 44.71 | 44.13 | 291,200 |
14 mar 2024 | 44.92 | 44.92 | 44.70 | 44.71 | 44.13 | 347,100 |
13 mar 2024 | 45.12 | 45.15 | 45.08 | 45.11 | 44.53 | 252,600 |
12 mar 2024 | 45.22 | 45.22 | 45.09 | 45.17 | 44.59 | 265,300 |
11 mar 2024 | 45.37 | 45.37 | 45.21 | 45.29 | 44.70 | 300,400 |
08 mar 2024 | 45.39 | 45.40 | 45.27 | 45.35 | 44.76 | 378,200 |
07 mar 2024 | 45.22 | 45.23 | 45.08 | 45.23 | 44.64 | 329,000 |
06 mar 2024 | 45.13 | 45.22 | 45.06 | 45.11 | 44.53 | 478,400 |
05 mar 2024 | 44.93 | 45.08 | 44.87 | 45.07 | 44.49 | 333,200 |
04 mar 2024 | 44.75 | 44.80 | 44.71 | 44.73 | 44.15 | 371,500 |
01 mar 2024 | 44.60 | 44.92 | 44.50 | 44.88 | 44.30 | 2,117,700 |
01 mar 2024 | 0.19 Dividendo | |||||
29 feb 2024 | 44.84 | 44.98 | 44.79 | 44.85 | 44.08 | 322,800 |
28 feb 2024 | 44.64 | 44.76 | 44.62 | 44.76 | 43.99 | 364,100 |
27 feb 2024 | 44.67 | 44.72 | 44.55 | 44.60 | 43.84 | 471,700 |
26 feb 2024 | 44.79 | 44.80 | 44.55 | 44.70 | 43.93 | 355,300 |
23 feb 2024 | 44.68 | 44.85 | 44.61 | 44.83 | 44.06 | 261,400 |
22 feb 2024 | 44.41 | 44.63 | 44.40 | 44.59 | 43.83 | 404,500 |
21 feb 2024 | 44.83 | 44.83 | 44.56 | 44.59 | 43.83 | 350,000 |
20 feb 2024 | 44.85 | 44.88 | 44.75 | 44.75 | 43.98 | 520,900 |
16 feb 2024 | 44.79 | 44.80 | 44.64 | 44.79 | 44.02 | 320,900 |
15 feb 2024 | 44.99 | 45.00 | 44.80 | 44.95 | 44.18 | 519,200 |
14 feb 2024 | 44.57 | 44.79 | 44.55 | 44.78 | 44.01 | 447,600 |
13 feb 2024 | 44.82 | 44.82 | 44.54 | 44.56 | 43.80 | 557,400 |
12 feb 2024 | 45.16 | 45.16 | 45.01 | 45.04 | 44.27 | 424,100 |
09 feb 2024 | 45.11 | 45.11 | 44.97 | 45.10 | 44.33 | 600,400 |
08 feb 2024 | 45.19 | 45.19 | 45.02 | 45.12 | 44.35 | 472,300 |
07 feb 2024 | 45.29 | 45.40 | 45.18 | 45.21 | 44.44 | 438,600 |
06 feb 2024 | 45.18 | 45.37 | 45.13 | 45.33 | 44.55 | 548,100 |
05 feb 2024 | 45.22 | 45.22 | 44.92 | 45.04 | 44.27 | 375,400 |
*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. |