Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 50.16 | 50.24 | 50.16 | 50.17 | 50.17 | 8,968 |
10 may 2024 | 50.22 | 50.25 | 50.12 | 50.12 | 50.12 | 10,800 |
09 may 2024 | 50.23 | 50.29 | 50.21 | 50.21 | 50.21 | 13,700 |
08 may 2024 | 50.29 | 50.30 | 50.22 | 50.25 | 50.25 | 6,300 |
07 may 2024 | 50.05 | 50.30 | 50.05 | 50.21 | 50.21 | 10,400 |
06 may 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 8,900 |
03 may 2024 | 49.97 | 50.06 | 49.92 | 50.02 | 50.02 | 18,100 |
02 may 2024 | 49.75 | 49.92 | 49.75 | 49.90 | 49.90 | 13,800 |
01 may 2024 | 49.75 | 49.75 | 49.70 | 49.75 | 49.75 | 18,000 |
01 may 2024 | 0.157 Dividendo | |||||
30 abr 2024 | 49.77 | 49.87 | 49.77 | 49.85 | 49.69 | 18,900 |
29 abr 2024 | 49.79 | 49.86 | 49.74 | 49.86 | 49.70 | 18,400 |
26 abr 2024 | 49.80 | 49.81 | 49.74 | 49.78 | 49.62 | 7,600 |
25 abr 2024 | 49.91 | 49.91 | 49.57 | 49.57 | 49.41 | 17,000 |
24 abr 2024 | 49.98 | 49.98 | 49.93 | 49.96 | 49.80 | 3,500 |
23 abr 2024 | 49.93 | 50.06 | 49.93 | 50.03 | 49.87 | 6,000 |
22 abr 2024 | 49.81 | 50.00 | 49.78 | 49.99 | 49.83 | 29,800 |
19 abr 2024 | 49.98 | 49.98 | 49.82 | 49.87 | 49.71 | 4,500 |
18 abr 2024 | 49.79 | 49.87 | 49.79 | 49.86 | 49.70 | 4,000 |
17 abr 2024 | 49.73 | 49.84 | 49.73 | 49.83 | 49.67 | 6,300 |
16 abr 2024 | 49.89 | 49.92 | 49.88 | 49.88 | 49.73 | 3,600 |
15 abr 2024 | 49.88 | 49.95 | 49.87 | 49.90 | 49.74 | 6,800 |
12 abr 2024 | 49.93 | 49.96 | 49.93 | 49.96 | 49.80 | 5,700 |
11 abr 2024 | 49.72 | 49.93 | 49.72 | 49.86 | 49.70 | 9,700 |
10 abr 2024 | 49.86 | 49.97 | 49.86 | 49.89 | 49.73 | 6,700 |
09 abr 2024 | 50.04 | 50.08 | 50.02 | 50.08 | 49.92 | 6,000 |
08 abr 2024 | 49.90 | 50.06 | 49.90 | 50.06 | 49.90 | 15,900 |
05 abr 2024 | 49.92 | 50.00 | 49.92 | 49.96 | 49.80 | 6,400 |
04 abr 2024 | 50.00 | 50.03 | 49.96 | 50.03 | 49.87 | 9,700 |
03 abr 2024 | 49.86 | 49.98 | 49.86 | 49.96 | 49.80 | 4,300 |
02 abr 2024 | 50.10 | 50.20 | 50.00 | 50.03 | 49.87 | 23,500 |
01 abr 2024 | 50.30 | 50.33 | 50.18 | 50.18 | 50.02 | 20,600 |
01 abr 2024 | 0.149 Dividendo | |||||
28 mar 2024 | 50.32 | 50.47 | 50.31 | 50.39 | 50.08 | 12,800 |
27 mar 2024 | 50.33 | 50.41 | 50.33 | 50.40 | 50.09 | 1,300 |
26 mar 2024 | 50.47 | 50.48 | 50.40 | 50.40 | 50.09 | 5,500 |
25 mar 2024 | 50.51 | 50.53 | 50.45 | 50.45 | 50.14 | 2,800 |
22 mar 2024 | 50.38 | 50.51 | 50.37 | 50.51 | 50.20 | 16,100 |
21 mar 2024 | 50.38 | 50.38 | 50.33 | 50.38 | 50.07 | 1,600 |
20 mar 2024 | 50.41 | 50.41 | 50.38 | 50.39 | 50.08 | 1,700 |
19 mar 2024 | 50.57 | 50.57 | 50.35 | 50.39 | 50.08 | 4,500 |
18 mar 2024 | 50.31 | 50.40 | 50.31 | 50.38 | 50.07 | 3,900 |
15 mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.09 | 400 |
14 mar 2024 | 50.49 | 50.49 | 50.38 | 50.38 | 50.07 | 4,600 |
13 mar 2024 | 50.46 | 50.53 | 50.46 | 50.46 | 50.15 | 11,400 |
12 mar 2024 | 50.43 | 50.51 | 50.43 | 50.47 | 50.16 | 5,100 |
11 mar 2024 | 50.54 | 50.54 | 50.46 | 50.48 | 50.17 | 3,600 |
08 mar 2024 | 50.40 | 50.50 | 50.40 | 50.47 | 50.16 | 5,000 |
07 mar 2024 | 50.64 | 50.64 | 50.35 | 50.44 | 50.13 | 76,700 |
06 mar 2024 | 50.37 | 50.41 | 50.37 | 50.40 | 50.10 | 20,900 |
05 mar 2024 | 50.38 | 50.46 | 50.37 | 50.44 | 50.13 | 49,400 |
04 mar 2024 | 50.30 | 50.34 | 50.30 | 50.30 | 49.99 | 5,900 |
01 mar 2024 | 50.34 | 50.37 | 50.30 | 50.37 | 50.06 | 3,200 |
01 mar 2024 | 0.154 Dividendo | |||||
29 feb 2024 | 50.41 | 50.51 | 50.41 | 50.49 | 50.02 | 21,700 |
28 feb 2024 | 50.36 | 50.41 | 50.35 | 50.40 | 49.94 | 5,500 |
27 feb 2024 | 50.40 | 50.47 | 50.37 | 50.37 | 49.91 | 10,500 |
26 feb 2024 | 50.41 | 50.42 | 50.24 | 50.24 | 49.78 | 12,900 |
23 feb 2024 | 50.38 | 50.45 | 50.38 | 50.45 | 49.99 | 7,200 |
22 feb 2024 | 50.41 | 50.41 | 50.28 | 50.28 | 49.82 | 13,000 |
21 feb 2024 | 50.28 | 50.33 | 50.28 | 50.30 | 49.84 | 4,200 |
20 feb 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 49.80 | 11,800 |
16 feb 2024 | 50.31 | 50.32 | 50.25 | 50.25 | 49.79 | 9,300 |
15 feb 2024 | 50.25 | 50.34 | 50.25 | 50.25 | 49.79 | 3,100 |
14 feb 2024 | 50.15 | 50.25 | 50.15 | 50.23 | 49.77 | 6,400 |
13 feb 2024 | 50.24 | 50.24 | 50.12 | 50.12 | 49.66 | 8,000 |
12 feb 2024 | 50.35 | 50.42 | 50.34 | 50.41 | 49.95 | 7,300 |
09 feb 2024 | 50.32 | 50.33 | 50.30 | 50.32 | 49.86 | 5,600 |
08 feb 2024 | 50.23 | 50.45 | 50.23 | 50.31 | 49.85 | 18,900 |
07 feb 2024 | 50.30 | 50.35 | 50.28 | 50.30 | 49.84 | 9,500 |
06 feb 2024 | 50.24 | 50.30 | 50.22 | 50.25 | 49.79 | 7,600 |
05 feb 2024 | 50.38 | 50.38 | 50.13 | 50.13 | 49.67 | 12,200 |
02 feb 2024 | 50.50 | 50.50 | 50.33 | 50.33 | 49.87 | 23,100 |
01 feb 2024 | 50.40 | 50.53 | 50.40 | 50.53 | 50.07 | 10,000 |
01 feb 2024 | 0.146 Dividendo | |||||
31 ene 2024 | 50.40 | 50.49 | 50.40 | 50.49 | 49.88 | 12,800 |
30 ene 2024 | 50.26 | 50.39 | 50.26 | 50.37 | 49.77 | 6,100 |
29 ene 2024 | 50.14 | 50.30 | 50.14 | 50.30 | 49.70 | 5,900 |
26 ene 2024 | 50.16 | 50.20 | 50.07 | 50.16 | 49.56 | 31,000 |
25 ene 2024 | 50.18 | 50.18 | 50.14 | 50.18 | 49.58 | 8,200 |
24 ene 2024 | 50.20 | 50.25 | 50.10 | 50.10 | 49.50 | 15,000 |
23 ene 2024 | 50.18 | 50.18 | 50.10 | 50.11 | 49.51 | 10,100 |
22 ene 2024 | 50.21 | 50.23 | 50.20 | 50.20 | 49.60 | 15,300 |
19 ene 2024 | 50.34 | 50.34 | 50.09 | 50.15 | 49.55 | 70,300 |
18 ene 2024 | 50.40 | 50.40 | 50.20 | 50.20 | 49.60 | 20,200 |
17 ene 2024 | 50.50 | 50.50 | 50.40 | 50.46 | 49.85 | 10,000 |
16 ene 2024 | 50.75 | 50.75 | 50.44 | 50.50 | 49.90 | 37,300 |
12 ene 2024 | 50.50 | 50.64 | 50.49 | 50.56 | 49.95 | 24,100 |
11 ene 2024 | 50.43 | 50.48 | 50.43 | 50.45 | 49.84 | 21,200 |
10 ene 2024 | 50.45 | 50.56 | 50.45 | 50.47 | 49.86 | 5,500 |
09 ene 2024 | 50.55 | 50.59 | 50.55 | 50.55 | 49.94 | 2,500 |
08 ene 2024 | 50.57 | 50.70 | 50.57 | 50.60 | 49.99 | 16,500 |
05 ene 2024 | 50.55 | 50.59 | 50.50 | 50.52 | 49.91 | 4,900 |
04 ene 2024 | 50.54 | 50.56 | 50.52 | 50.54 | 49.93 | 3,400 |
03 ene 2024 | 50.53 | 50.55 | 50.53 | 50.55 | 49.94 | 8,600 |
02 ene 2024 | 50.62 | 50.68 | 50.55 | 50.55 | 49.94 | 5,400 |
29 dic 2023 | 50.49 | 50.58 | 50.48 | 50.53 | 49.92 | 11,100 |
28 dic 2023 | 50.62 | 50.62 | 50.52 | 50.53 | 49.92 | 9,500 |
28 dic 2023 | 0.146 Dividendo | |||||
27 dic 2023 | 50.79 | 50.79 | 50.65 | 50.65 | 49.90 | 10,600 |
*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. |