Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
15 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
15 may 2024 | 0.715 Dividendo | |||||
14 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | - |
13 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.27 | - |
10 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
09 may 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 55.78 | - |
08 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | - |
07 may 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | - |
06 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
03 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | - |
02 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
30 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.79 | - |
29 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
26 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
25 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.79 | - |
24 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | - |
23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.28 | - |
22 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.79 | - |
19 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
18 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | - |
17 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | - |
16 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
15 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | - |
12 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | - |
11 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | - |
10 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
09 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
08 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | - |
05 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
04 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
03 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
02 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
28 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
27 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
26 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
25 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | - |
22 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
21 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
20 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
19 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
18 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
15 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
14 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
13 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
12 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
11 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | - |
08 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
07 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
06 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | - |
05 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
04 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
04 mar 2024 | 0.715 Dividendo | |||||
01 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.60 | - |
29 feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 52.60 | 9 |
28 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.60 | - |
27 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.14 | - |
26 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.12 | - |
23 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.63 | - |
22 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.60 | - |
21 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.14 | - |
20 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.60 | - |
19 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.60 | - |
16 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.09 | - |
15 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.14 | - |
14 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.68 | - |
13 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.20 | - |
12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.71 | - |
09 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.51 | - |
08 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.12 | - |
07 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.12 | - |
06 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.32 | - |
05 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.20 | - |
02 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.68 | - |
01 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.51 | - |
31 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.51 | - |
30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.71 | - |
29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.71 | - |
26 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.51 | - |
25 ene 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.93 | - |
24 ene 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.15 | - |
23 ene 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.76 | - |
22 ene 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.54 | - |
19 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.12 | - |
18 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.51 | - |
17 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.20 | - |
16 ene 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.17 | - |
15 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.68 | - |
12 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.68 | - |
11 ene 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.14 | - |
10 ene 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.14 | - |
09 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.58 | - |
08 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.55 | - |
05 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.04 | - |
04 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.50 | - |
03 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.01 | - |
02 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.58 | - |
29 dic 2023 | 55.50 | 55.50 | 55.00 | 55.50 | 54.07 | - |
28 dic 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.09 | - |
27 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.58 | - |
*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. |