Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 110 |
01 jul 2024 | 47.83 | 47.83 | 47.73 | 47.79 | 47.79 | 86,100 |
28 jun 2024 | 48.11 | 48.11 | 48.08 | 48.08 | 48.08 | 200 |
27 jun 2024 | 48.24 | 48.28 | 48.24 | 48.24 | 48.24 | 27,400 |
26 jun 2024 | 48.13 | 48.19 | 48.13 | 48.17 | 48.17 | 8,400 |
25 jun 2024 | 48.33 | 48.40 | 48.33 | 48.40 | 48.40 | 12,800 |
24 jun 2024 | 48.34 | 48.38 | 48.30 | 48.38 | 48.38 | 15,300 |
21 jun 2024 | 48.29 | 48.31 | 48.23 | 48.30 | 48.30 | 33,700 |
21 jun 2024 | 0.173 Dividendo | |||||
20 jun 2024 | 48.51 | 48.53 | 48.51 | 48.53 | 48.36 | 100 |
18 jun 2024 | 48.52 | 48.62 | 48.45 | 48.62 | 48.45 | 14,500 |
17 jun 2024 | 48.39 | 48.43 | 48.38 | 48.43 | 48.26 | 11,000 |
14 jun 2024 | 48.62 | 48.63 | 48.62 | 48.63 | 48.46 | 8,800 |
13 jun 2024 | 48.48 | 48.57 | 48.48 | 48.57 | 48.40 | 3,600 |
12 jun 2024 | 48.53 | 48.53 | 48.33 | 48.33 | 48.16 | 24,700 |
11 jun 2024 | 47.94 | 48.12 | 47.94 | 48.12 | 47.95 | 10,400 |
10 jun 2024 | 47.96 | 47.96 | 47.87 | 47.91 | 47.74 | 4,500 |
07 jun 2024 | 47.95 | 48.02 | 47.95 | 47.96 | 47.79 | 13,200 |
06 jun 2024 | 48.36 | 48.42 | 48.36 | 48.38 | 48.21 | 3,400 |
05 jun 2024 | 48.19 | 48.36 | 48.19 | 48.36 | 48.18 | 41,800 |
04 jun 2024 | 48.11 | 48.24 | 48.11 | 48.24 | 48.07 | 19,000 |
03 jun 2024 | 48.01 | 48.06 | 48.01 | 48.06 | 47.89 | 2,300 |
31 may 2024 | 47.74 | 47.82 | 47.74 | 47.79 | 47.62 | 23,500 |
30 may 2024 | 47.56 | 47.60 | 47.56 | 47.60 | 47.43 | 20,600 |
29 may 2024 | 47.43 | 47.43 | 47.36 | 47.43 | 47.26 | 6,800 |
28 may 2024 | 47.69 | 47.77 | 47.54 | 47.62 | 47.45 | 9,400 |
24 may 2024 | 47.79 | 47.82 | 47.73 | 47.82 | 47.65 | 20,800 |
23 may 2024 | 47.71 | 47.75 | 47.71 | 47.75 | 47.58 | 26,500 |
22 may 2024 | 47.93 | 47.93 | 47.89 | 47.89 | 47.72 | 8,900 |
22 may 2024 | 0.173 Dividendo | |||||
21 may 2024 | 48.16 | 48.16 | 48.13 | 48.13 | 47.78 | 26,400 |
20 may 2024 | 48.03 | 48.03 | 48.02 | 48.02 | 47.68 | 6,700 |
17 may 2024 | 48.15 | 48.15 | 48.08 | 48.08 | 47.74 | 15,900 |
16 may 2024 | 48.29 | 48.29 | 48.18 | 48.18 | 47.83 | 9,300 |
15 may 2024 | 48.19 | 48.27 | 48.19 | 48.27 | 47.93 | 13,000 |
14 may 2024 | 47.88 | 47.96 | 47.88 | 47.96 | 47.62 | 10,800 |
13 may 2024 | 47.85 | 47.85 | 47.83 | 47.83 | 47.49 | 1,900 |
10 may 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.45 | 5,100 |
09 may 2024 | 47.79 | 47.89 | 47.79 | 47.89 | 47.55 | 1,200 |
08 may 2024 | 47.83 | 47.83 | 47.80 | 47.80 | 47.45 | 1,200 |
07 may 2024 | 48.00 | 48.00 | 47.89 | 47.89 | 47.55 | 7,200 |
06 may 2024 | 47.76 | 47.77 | 47.76 | 47.77 | 47.43 | 11,500 |
03 may 2024 | 47.74 | 47.74 | 47.72 | 47.73 | 47.39 | 1,700 |
02 may 2024 | 47.37 | 47.48 | 47.37 | 47.48 | 47.14 | 3,900 |
01 may 2024 | 47.23 | 47.29 | 47.15 | 47.29 | 46.95 | 11,600 |
30 abr 2024 | 47.22 | 47.22 | 47.13 | 47.13 | 46.80 | 35,400 |
29 abr 2024 | 47.35 | 47.35 | 47.31 | 47.31 | 46.97 | 7,500 |
26 abr 2024 | 47.21 | 47.21 | 47.16 | 47.20 | 46.86 | 33,600 |
25 abr 2024 | 47.04 | 47.08 | 47.00 | 47.08 | 46.74 | 33,500 |
24 abr 2024 | 47.21 | 47.21 | 47.10 | 47.18 | 46.84 | 11,000 |
23 abr 2024 | 47.27 | 47.33 | 47.27 | 47.29 | 46.95 | 25,900 |
22 abr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.91 | 25,900 |
22 abr 2024 | 0.173 Dividendo | |||||
19 abr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.88 | 13,800 |
18 abr 2024 | 47.38 | 47.38 | 47.33 | 47.33 | 46.82 | 5,700 |
17 abr 2024 | 47.35 | 47.47 | 47.35 | 47.47 | 46.96 | 7,800 |
16 abr 2024 | 47.26 | 47.26 | 47.23 | 47.23 | 46.72 | 8,000 |
15 abr 2024 | 47.30 | 47.49 | 47.30 | 47.38 | 46.87 | 19,900 |
12 abr 2024 | 47.75 | 47.75 | 47.70 | 47.70 | 47.19 | 12,700 |
11 abr 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 47.05 | 26,600 |
10 abr 2024 | 47.73 | 47.73 | 47.54 | 47.60 | 47.09 | 34,800 |
09 abr 2024 | 48.16 | 48.16 | 48.14 | 48.14 | 47.62 | 7,100 |
08 abr 2024 | 47.97 | 47.99 | 47.97 | 47.99 | 47.47 | 23,700 |
05 abr 2024 | 48.09 | 48.09 | 48.01 | 48.01 | 47.49 | 29,300 |
04 abr 2024 | 48.18 | 48.27 | 48.13 | 48.27 | 47.75 | 8,100 |
03 abr 2024 | 47.92 | 48.15 | 47.92 | 48.15 | 47.63 | 800 |
02 abr 2024 | 48.09 | 48.12 | 48.09 | 48.12 | 47.60 | 36,600 |
01 abr 2024 | 48.18 | 48.18 | 48.16 | 48.16 | 47.65 | 14,500 |
28 mar 2024 | 48.57 | 48.57 | 48.49 | 48.49 | 47.96 | 780,400 |
27 mar 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 47.97 | 19,000 |
26 mar 2024 | 48.26 | 48.39 | 48.26 | 48.39 | 47.87 | 15,300 |
25 mar 2024 | 48.36 | 48.36 | 48.21 | 48.27 | 47.75 | 19,900 |
22 mar 2024 | 48.40 | 48.40 | 48.19 | 48.29 | 47.77 | 11,200 |
21 mar 2024 | 48.25 | 48.25 | 48.24 | 48.24 | 47.73 | 30,800 |
20 mar 2024 | 48.16 | 48.21 | 48.12 | 48.21 | 47.69 | 600 |
20 mar 2024 | 0.173 Dividendo | |||||
19 mar 2024 | 48.34 | 48.34 | 48.19 | 48.25 | 47.56 | 25,200 |
18 mar 2024 | 48.24 | 48.24 | 48.00 | 48.06 | 47.37 | 17,600 |
15 mar 2024 | 48.22 | 48.22 | 48.10 | 48.21 | 47.51 | 17,100 |
14 mar 2024 | 48.28 | 48.28 | 48.26 | 48.26 | 47.57 | 7,400 |
13 mar 2024 | 48.55 | 48.55 | 48.30 | 48.44 | 47.75 | 36,600 |
12 mar 2024 | 48.61 | 48.67 | 48.59 | 48.62 | 47.92 | 14,600 |
11 mar 2024 | 48.79 | 48.79 | 48.47 | 48.64 | 47.94 | 39,300 |
08 mar 2024 | 48.80 | 48.80 | 48.63 | 48.67 | 47.97 | 18,800 |
07 mar 2024 | 48.63 | 48.63 | 48.50 | 48.58 | 47.88 | 39,500 |
06 mar 2024 | 48.70 | 48.70 | 48.49 | 48.51 | 47.82 | 20,900 |
05 mar 2024 | 48.50 | 48.50 | 48.36 | 48.43 | 47.74 | 31,300 |
04 mar 2024 | 48.24 | 48.28 | 48.22 | 48.28 | 47.59 | 27,600 |
01 mar 2024 | 48.30 | 48.42 | 48.26 | 48.42 | 47.72 | 8,500 |
29 feb 2024 | 48.16 | 48.16 | 48.04 | 48.09 | 47.40 | 83,600 |
28 feb 2024 | 47.90 | 48.05 | 47.90 | 48.04 | 47.36 | 2,300 |
27 feb 2024 | 48.03 | 48.03 | 47.89 | 47.89 | 47.20 | 14,900 |
26 feb 2024 | 48.09 | 48.13 | 48.02 | 48.02 | 47.33 | 20,800 |
23 feb 2024 | 47.86 | 48.10 | 47.86 | 48.09 | 47.40 | 3,100 |
22 feb 2024 | 47.99 | 47.99 | 47.80 | 47.83 | 47.15 | 38,700 |
21 feb 2024 | 48.06 | 48.06 | 47.96 | 47.96 | 47.28 | 12,500 |
21 feb 2024 | 0.173 Dividendo | |||||
20 feb 2024 | 48.31 | 48.31 | 48.22 | 48.22 | 47.36 | 991,700 |
16 feb 2024 | 48.23 | 48.23 | 48.03 | 48.04 | 47.18 | 17,000 |
15 feb 2024 | 48.42 | 48.42 | 48.14 | 48.23 | 47.37 | 24,700 |
*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. |