Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | 6,000 |
07 may 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 49.74 | 33,000 |
06 may 2024 | 49.75 | 49.75 | 49.73 | 49.73 | 49.73 | 19,400 |
03 may 2024 | 49.71 | 49.75 | 49.71 | 49.73 | 49.73 | 36,400 |
02 may 2024 | 49.73 | 49.73 | 49.69 | 49.71 | 49.71 | 51,100 |
01 may 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | 49,100 |
01 may 2024 | 0.204 Dividendo | |||||
30 abr 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.64 | 49,100 |
29 abr 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 49.66 | 15,700 |
26 abr 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 49.66 | 80,100 |
25 abr 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.64 | 19,400 |
24 abr 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.64 | 15,600 |
23 abr 2024 | 49.83 | 49.86 | 49.82 | 49.85 | 49.64 | 17,200 |
22 abr 2024 | 49.85 | 49.85 | 49.82 | 49.83 | 49.63 | 450,600 |
19 abr 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 49.63 | 23,000 |
18 abr 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.61 | 28,200 |
17 abr 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 49.61 | 17,900 |
16 abr 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 49.58 | 26,600 |
15 abr 2024 | 49.77 | 49.79 | 49.76 | 49.78 | 49.58 | 28,600 |
12 abr 2024 | 49.80 | 49.81 | 49.78 | 49.79 | 49.59 | 25,200 |
11 abr 2024 | 49.77 | 49.79 | 49.76 | 49.78 | 49.57 | 50,000 |
10 abr 2024 | 49.75 | 49.76 | 49.73 | 49.74 | 49.53 | 32,700 |
09 abr 2024 | 49.81 | 49.81 | 49.79 | 49.80 | 49.60 | 21,500 |
08 abr 2024 | 49.78 | 49.79 | 49.77 | 49.78 | 49.57 | 33,600 |
05 abr 2024 | 49.78 | 49.80 | 49.78 | 49.78 | 49.58 | 24,300 |
04 abr 2024 | 49.80 | 49.81 | 49.78 | 49.81 | 49.60 | 22,700 |
03 abr 2024 | 49.85 | 49.85 | 49.75 | 49.77 | 49.57 | 29,200 |
02 abr 2024 | 49.77 | 49.77 | 49.74 | 49.76 | 49.56 | 52,300 |
01 abr 2024 | 49.84 | 49.84 | 49.73 | 49.74 | 49.54 | 47,100 |
01 abr 2024 | 0.201 Dividendo | |||||
28 mar 2024 | 49.96 | 49.97 | 49.94 | 49.96 | 49.56 | 19,200 |
27 mar 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.57 | 21,000 |
26 mar 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 49.54 | 30,000 |
25 mar 2024 | 49.96 | 49.96 | 49.93 | 49.94 | 49.54 | 12,800 |
22 mar 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 49.54 | 6,900 |
21 mar 2024 | 49.93 | 49.93 | 49.91 | 49.93 | 49.53 | 20,500 |
20 mar 2024 | 49.89 | 49.90 | 49.87 | 49.90 | 49.49 | 16,700 |
19 mar 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 49.46 | 15,000 |
18 mar 2024 | 49.88 | 49.88 | 49.85 | 49.85 | 49.45 | 11,300 |
15 mar 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 49.46 | 14,300 |
14 mar 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 49.45 | 13,900 |
13 mar 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 49.45 | 37,000 |
12 mar 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.45 | 37,600 |
11 mar 2024 | 49.87 | 49.89 | 49.86 | 49.87 | 49.46 | 27,500 |
08 mar 2024 | 49.88 | 49.90 | 49.87 | 49.88 | 49.48 | 15,300 |
07 mar 2024 | 49.85 | 49.87 | 49.85 | 49.86 | 49.46 | 51,000 |
06 mar 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.45 | 25,200 |
05 mar 2024 | 49.83 | 49.85 | 49.83 | 49.84 | 49.44 | 18,000 |
04 mar 2024 | 49.83 | 49.84 | 49.81 | 49.82 | 49.42 | 25,500 |
01 mar 2024 | 49.82 | 49.84 | 49.80 | 49.84 | 49.44 | 19,800 |
01 mar 2024 | 0.196 Dividendo | |||||
29 feb 2024 | 49.99 | 50.01 | 49.98 | 50.00 | 49.40 | 45,000 |
28 feb 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 49.38 | 73,400 |
27 feb 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.36 | 24,800 |
26 feb 2024 | 49.92 | 49.96 | 49.92 | 49.95 | 49.35 | 73,500 |
23 feb 2024 | 49.95 | 49.97 | 49.95 | 49.95 | 49.35 | 23,500 |
22 feb 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.35 | 48,300 |
21 feb 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 49.35 | 34,400 |
20 feb 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 49.35 | 51,300 |
16 feb 2024 | 49.91 | 49.93 | 49.91 | 49.93 | 49.33 | 23,600 |
15 feb 2024 | 49.93 | 49.95 | 49.92 | 49.93 | 49.33 | 50,300 |
14 feb 2024 | 49.89 | 49.92 | 49.88 | 49.91 | 49.31 | 14,200 |
13 feb 2024 | 49.90 | 49.90 | 49.87 | 49.88 | 49.28 | 19,900 |
12 feb 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.33 | 31,400 |
09 feb 2024 | 49.92 | 49.93 | 49.91 | 49.92 | 49.33 | 47,300 |
08 feb 2024 | 49.92 | 49.94 | 49.92 | 49.94 | 49.34 | 20,000 |
07 feb 2024 | 49.93 | 49.93 | 49.91 | 49.91 | 49.31 | 64,100 |
06 feb 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.31 | 36,300 |
05 feb 2024 | 49.90 | 49.91 | 49.88 | 49.89 | 49.29 | 77,300 |
02 feb 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 49.31 | 84,800 |
01 feb 2024 | 49.98 | 49.99 | 49.95 | 49.97 | 49.37 | 209,500 |
01 feb 2024 | 0.198 Dividendo | |||||
31 ene 2024 | 50.12 | 50.16 | 50.11 | 50.12 | 49.32 | 22,400 |
30 ene 2024 | 50.10 | 50.10 | 50.07 | 50.08 | 49.29 | 32,100 |
29 ene 2024 | 50.09 | 50.10 | 50.08 | 50.10 | 49.30 | 15,400 |
26 ene 2024 | 50.09 | 50.09 | 50.07 | 50.09 | 49.29 | 31,600 |
25 ene 2024 | 50.06 | 50.09 | 50.06 | 50.08 | 49.29 | 30,600 |
24 ene 2024 | 50.01 | 50.06 | 50.01 | 50.04 | 49.24 | 33,100 |
23 ene 2024 | 50.05 | 50.05 | 50.02 | 50.04 | 49.24 | 36,900 |
22 ene 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.23 | 88,000 |
19 ene 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.23 | 17,500 |
18 ene 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 49.23 | 15,300 |
17 ene 2024 | 50.02 | 50.03 | 50.00 | 50.01 | 49.22 | 37,800 |
16 ene 2024 | 50.10 | 50.10 | 50.04 | 50.06 | 49.26 | 25,300 |
12 ene 2024 | 50.06 | 50.08 | 50.06 | 50.08 | 49.28 | 20,700 |
11 ene 2024 | 49.99 | 50.03 | 49.99 | 50.03 | 49.23 | 15,300 |
10 ene 2024 | 49.98 | 49.98 | 49.96 | 49.97 | 49.17 | 93,200 |
09 ene 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.16 | 40,100 |
08 ene 2024 | 49.97 | 49.97 | 49.94 | 49.94 | 49.15 | 139,600 |
05 ene 2024 | 49.94 | 49.98 | 49.93 | 49.94 | 49.15 | 18,400 |
04 ene 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 49.15 | 84,600 |
03 ene 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 49.14 | 47,300 |
02 ene 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 49.14 | 29,800 |
29 dic 2023 | 49.91 | 49.94 | 49.91 | 49.94 | 49.14 | 33,700 |
28 dic 2023 | 49.92 | 49.93 | 49.91 | 49.92 | 49.13 | 47,900 |
27 dic 2023 | 49.90 | 49.91 | 49.89 | 49.90 | 49.11 | 35,700 |
27 dic 2023 | 0.207 Dividendo | |||||
26 dic 2023 | 50.07 | 50.09 | 50.06 | 50.08 | 49.08 | 15,700 |
22 dic 2023 | 50.06 | 50.09 | 50.06 | 50.08 | 49.08 | 21,400 |
21 dic 2023 | 50.13 | 50.13 | 50.05 | 50.06 | 49.06 | 55,600 |
*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. |