Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 100 |
21 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
20 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 100 |
17 may 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
16 may 2024 | 41.63 | 41.63 | 41.46 | 41.46 | 41.46 | 900 |
15 may 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 100 |
14 may 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
13 may 2024 | 41.32 | 41.33 | 41.29 | 41.29 | 41.29 | 700 |
10 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 100 |
09 may 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 100 |
08 may 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 100 |
07 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 100 |
06 may 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 100 |
03 may 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 100 |
02 may 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 100 |
01 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 100 |
01 may 2024 | 0.149 Dividendo | |||||
30 abr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.63 | 100 |
29 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.81 | 100 |
26 abr 2024 | 40.84 | 40.85 | 40.84 | 40.85 | 40.70 | 200 |
25 abr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.61 | 100 |
24 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.72 | 100 |
23 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.82 | 100 |
22 abr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.74 | 100 |
19 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.73 | - |
18 abr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.68 | 100 |
17 abr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.80 | - |
16 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.59 | 100 |
15 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.73 | 100 |
12 abr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.02 | 100 |
11 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.89 | 100 |
10 abr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.92 | 100 |
09 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.41 | 100 |
08 abr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.26 | 100 |
05 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.29 | 100 |
04 abr 2024 | 41.55 | 41.64 | 41.54 | 41.64 | 41.48 | 12,400 |
03 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.40 | 100 |
02 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.37 | - |
01 abr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.44 | 100 |
01 abr 2024 | 0.151 Dividendo | |||||
28 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.72 | 100 |
27 mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.75 | 100 |
26 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.62 | 100 |
25 mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.58 | 100 |
22 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.65 | 100 |
21 mar 2024 | 41.81 | 41.82 | 41.81 | 41.82 | 41.52 | 600 |
20 mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.48 | 100 |
19 mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.40 | 100 |
18 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.30 | 100 |
15 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.34 | 100 |
14 mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.37 | 100 |
13 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.62 | 100 |
12 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.68 | 100 |
11 mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.81 | 100 |
08 mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.84 | 100 |
07 mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.76 | 100 |
06 mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.70 | 100 |
05 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.63 | 100 |
04 mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.41 | 100 |
01 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | 100 |
01 mar 2024 | 0.14 Dividendo | |||||
29 feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.31 | 100 |
28 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.24 | 100 |
27 feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.14 | 100 |
26 feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
23 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.29 | 100 |
22 feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.12 | 100 |
21 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.10 | 100 |
20 feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.21 | 100 |
16 feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.18 | 100 |
15 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.30 | 100 |
14 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.17 | 100 |
13 feb 2024 | 41.53 | 41.53 | 41.37 | 41.47 | 41.03 | 4,200 |
12 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.40 | 100 |
09 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.38 | 100 |
08 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.42 | 100 |
07 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.51 | - |
06 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.59 | 100 |
05 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.39 | 100 |
02 feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.73 | - |
01 feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.10 | 100 |
01 feb 2024 | 0.15 Dividendo | |||||
31 ene 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.81 | 100 |
30 ene 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.66 | 100 |
29 ene 2024 | 42.09 | 42.19 | 42.09 | 42.19 | 41.60 | 400 |
26 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.43 | 100 |
25 ene 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.45 | 100 |
24 ene 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.28 | 100 |
23 ene 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.36 | 100 |
22 ene 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.45 | 100 |
19 ene 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.36 | - |
18 ene 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.34 | 100 |
17 ene 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.42 | - |
16 ene 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.53 | - |
12 ene 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 41.79 | - |
11 ene 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.70 | 100 |
10 ene 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.52 | 100 |
09 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.58 | 100 |
08 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.58 | 100 |
05 ene 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.42 | 100 |
*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. |