Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 51.18 | 51.35 | 51.18 | 51.32 | 51.32 | 6,000 |
30 may 2024 | 50.65 | 50.65 | 50.62 | 50.62 | 50.62 | 8,400 |
29 may 2024 | 50.49 | 50.53 | 50.45 | 50.45 | 50.45 | 8,300 |
28 may 2024 | 50.94 | 50.94 | 50.68 | 50.73 | 50.73 | 10,400 |
24 may 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
24 may 2024 | 0.182 Dividendo | |||||
23 may 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.79 | 500 |
22 may 2024 | 52.27 | 54.59 | 51.97 | 51.97 | 51.79 | 2,600 |
21 may 2024 | 52.23 | 52.28 | 52.23 | 52.28 | 52.10 | 800 |
20 may 2024 | 50.86 | 51.14 | 50.86 | 51.14 | 50.96 | 800 |
17 may 2024 | 52.60 | 52.61 | 52.48 | 52.48 | 52.30 | 5,100 |
16 may 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.40 | 8,000 |
15 may 2024 | 53.03 | 53.03 | 52.71 | 52.71 | 52.53 | 32,400 |
14 may 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 52.27 | 38,500 |
13 may 2024 | 51.85 | 52.97 | 51.85 | 52.95 | 52.76 | 299,500 |
10 may 2024 | 51.08 | 51.39 | 50.82 | 51.39 | 51.21 | 81,200 |
09 may 2024 | 51.74 | 53.49 | 51.42 | 51.42 | 51.24 | 27,800 |
08 may 2024 | 47.32 | 47.84 | 47.32 | 47.84 | 47.67 | 5,700 |
07 may 2024 | 47.21 | 47.21 | 47.05 | 47.17 | 47.00 | 2,600 |
06 may 2024 | 47.01 | 47.01 | 46.72 | 46.72 | 46.56 | 6,600 |
03 may 2024 | 47.50 | 47.50 | 46.65 | 46.65 | 46.49 | 10,400 |
02 may 2024 | 47.11 | 47.13 | 47.00 | 47.00 | 46.84 | 29,100 |
01 may 2024 | 46.68 | 47.07 | 46.61 | 46.64 | 46.48 | 10,800 |
30 abr 2024 | 47.72 | 47.72 | 47.43 | 47.46 | 47.29 | 3,700 |
29 abr 2024 | 48.55 | 48.55 | 48.52 | 48.52 | 48.35 | 1,100 |
26 abr 2024 | 48.68 | 48.75 | 48.67 | 48.67 | 48.50 | 11,600 |
25 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.87 | 3,500 |
24 abr 2024 | 48.75 | 48.75 | 48.04 | 48.04 | 47.87 | 1,300 |
23 abr 2024 | 48.31 | 48.55 | 48.31 | 48.52 | 48.35 | 6,300 |
22 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.97 | 2,800 |
19 abr 2024 | 47.18 | 47.18 | 46.92 | 46.92 | 46.76 | 600 |
18 abr 2024 | 47.32 | 47.32 | 46.76 | 46.76 | 46.60 | 4,400 |
17 abr 2024 | 46.90 | 46.92 | 46.67 | 46.67 | 46.51 | 13,000 |
16 abr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.72 | 3,600 |
15 abr 2024 | 47.84 | 48.11 | 47.50 | 47.89 | 47.72 | 6,500 |
12 abr 2024 | 49.20 | 49.20 | 48.14 | 48.22 | 48.05 | 4,500 |
11 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.33 | 1,000 |
10 abr 2024 | 50.59 | 50.59 | 50.21 | 50.21 | 50.03 | 9,700 |
09 abr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.18 | 4,600 |
08 abr 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 51.13 | 2,700 |
05 abr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.94 | 5,400 |
04 abr 2024 | 53.16 | 53.16 | 51.73 | 51.73 | 51.55 | 2,100 |
03 abr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | 5,500 |
02 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | 11,100 |
01 abr 2024 | 52.75 | 52.75 | 51.96 | 52.33 | 52.15 | 12,500 |
28 mar 2024 | 53.25 | 53.41 | 53.12 | 53.41 | 53.22 | 6,700 |
27 mar 2024 | 52.52 | 53.17 | 52.52 | 53.17 | 52.98 | 8,300 |
27 mar 2024 | 0.184 Dividendo | |||||
26 mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.97 | 4,700 |
25 mar 2024 | 52.74 | 52.74 | 52.34 | 52.34 | 51.97 | 5,300 |
22 mar 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 52.58 | 2,100 |
21 mar 2024 | 52.64 | 53.57 | 52.50 | 53.57 | 53.19 | 2,200 |
20 mar 2024 | 51.34 | 52.54 | 51.34 | 52.54 | 52.17 | 7,500 |
19 mar 2024 | 51.48 | 51.63 | 51.24 | 51.24 | 50.88 | 7,600 |
18 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.36 | 4,400 |
15 mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.70 | 6,500 |
14 mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.29 | 10,900 |
13 mar 2024 | 52.15 | 52.15 | 52.00 | 52.10 | 51.74 | 3,400 |
12 mar 2024 | 49.37 | 52.31 | 49.37 | 52.21 | 51.84 | 19,300 |
11 mar 2024 | 51.49 | 51.88 | 51.46 | 51.88 | 51.52 | 24,300 |
08 mar 2024 | 52.49 | 52.49 | 51.80 | 51.93 | 51.57 | 55,600 |
07 mar 2024 | 48.63 | 52.92 | 48.63 | 52.62 | 52.25 | 200,200 |
06 mar 2024 | 46.97 | 46.97 | 46.88 | 46.88 | 46.55 | 5,000 |
05 mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.42 | 43,500 |
04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.65 | 18,100 |
01 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.77 | - |
29 feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.77 | 2,700 |
28 feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.40 | 1,200 |
27 feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.40 | 9,500 |
26 feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.84 | 7,100 |
23 feb 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 49.75 | 4,900 |
22 feb 2024 | 49.63 | 49.63 | 49.52 | 49.52 | 49.17 | 6,600 |
21 feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.83 | 3,300 |
20 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.39 | 7,700 |
16 feb 2024 | 49.92 | 49.92 | 49.87 | 49.90 | 49.55 | 8,300 |
15 feb 2024 | 49.18 | 49.61 | 49.18 | 49.61 | 49.26 | 4,000 |
14 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.29 | 4,500 |
13 feb 2024 | 48.35 | 48.44 | 48.35 | 48.44 | 48.10 | 16,600 |
12 feb 2024 | 49.58 | 49.80 | 49.56 | 49.56 | 49.21 | 6,100 |
09 feb 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 48.08 | 1,800 |
08 feb 2024 | 49.82 | 49.82 | 49.55 | 49.58 | 49.23 | 3,000 |
07 feb 2024 | 49.83 | 50.28 | 49.83 | 50.28 | 49.93 | 23,400 |
06 feb 2024 | 48.44 | 48.62 | 48.35 | 48.62 | 48.28 | 5,800 |
05 feb 2024 | 47.28 | 47.32 | 47.28 | 47.30 | 46.97 | 19,600 |
02 feb 2024 | 48.25 | 48.25 | 48.16 | 48.16 | 47.82 | 9,800 |
01 feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.31 | 1,500 |
31 ene 2024 | 47.78 | 47.78 | 47.64 | 47.64 | 47.31 | 6,300 |
30 ene 2024 | 48.25 | 48.30 | 48.22 | 48.30 | 47.96 | 3,800 |
29 ene 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.15 | 4,700 |
26 ene 2024 | 48.28 | 48.49 | 48.28 | 48.49 | 48.15 | 7,700 |
25 ene 2024 | 47.00 | 47.55 | 47.00 | 47.55 | 47.22 | 8,300 |
24 ene 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.96 | 5,600 |
23 ene 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.96 | 13,000 |
22 ene 2024 | 46.87 | 48.48 | 46.87 | 48.48 | 48.14 | 6,800 |
19 ene 2024 | 47.24 | 47.42 | 47.24 | 47.42 | 47.09 | 11,400 |
18 ene 2024 | 47.05 | 47.26 | 47.05 | 47.16 | 46.83 | 17,000 |
17 ene 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.42 | 23,500 |
16 ene 2024 | 45.73 | 47.52 | 45.73 | 47.35 | 47.02 | 134,600 |
12 ene 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.20 | 2,100 |
11 ene 2024 | 46.82 | 47.53 | 46.82 | 47.53 | 47.20 | 12,900 |
*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. |