Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 47.27 | 47.31 | 47.15 | 47.24 | 47.24 | 38,100 |
20 jun 2024 | 47.11 | 47.23 | 47.11 | 47.22 | 47.22 | 54,000 |
18 jun 2024 | 47.21 | 47.38 | 47.21 | 47.35 | 47.35 | 56,900 |
17 jun 2024 | 47.30 | 47.30 | 47.08 | 47.16 | 47.16 | 50,200 |
14 jun 2024 | 47.37 | 47.37 | 47.28 | 47.36 | 47.36 | 59,700 |
13 jun 2024 | 47.27 | 47.36 | 47.21 | 47.33 | 47.33 | 253,700 |
12 jun 2024 | 47.26 | 47.37 | 47.11 | 47.11 | 47.11 | 45,300 |
11 jun 2024 | 46.78 | 46.89 | 46.70 | 46.85 | 46.85 | 64,800 |
10 jun 2024 | 46.72 | 46.73 | 46.67 | 46.71 | 46.71 | 97,500 |
07 jun 2024 | 46.86 | 46.86 | 46.76 | 46.79 | 46.79 | 81,500 |
06 jun 2024 | 47.11 | 47.17 | 47.09 | 47.12 | 47.12 | 55,100 |
05 jun 2024 | 47.08 | 47.16 | 46.96 | 47.16 | 47.16 | 58,300 |
04 jun 2024 | 46.99 | 47.08 | 46.96 | 47.03 | 47.03 | 70,200 |
03 jun 2024 | 46.70 | 46.87 | 46.70 | 46.87 | 46.87 | 49,400 |
03 jun 2024 | 0.16 Dividendo | |||||
31 may 2024 | 46.68 | 46.78 | 46.68 | 46.76 | 46.60 | 114,400 |
30 may 2024 | 46.49 | 46.60 | 46.49 | 46.57 | 46.41 | 304,900 |
29 may 2024 | 46.39 | 46.43 | 46.25 | 46.34 | 46.18 | 729,400 |
28 may 2024 | 46.85 | 46.85 | 46.55 | 46.55 | 46.39 | 70,200 |
24 may 2024 | 46.70 | 46.81 | 46.68 | 46.80 | 46.64 | 63,300 |
23 may 2024 | 46.91 | 46.91 | 46.66 | 46.70 | 46.54 | 54,700 |
22 may 2024 | 46.80 | 46.93 | 46.80 | 46.88 | 46.72 | 72,000 |
21 may 2024 | 46.97 | 46.97 | 46.91 | 46.93 | 46.77 | 84,100 |
20 may 2024 | 46.81 | 46.89 | 46.81 | 46.84 | 46.68 | 78,600 |
17 may 2024 | 46.96 | 46.97 | 46.87 | 46.88 | 46.72 | 197,400 |
16 may 2024 | 47.10 | 47.10 | 46.97 | 46.98 | 46.82 | 259,400 |
15 may 2024 | 47.00 | 47.10 | 46.94 | 47.05 | 46.89 | 88,200 |
14 may 2024 | 46.72 | 46.73 | 46.64 | 46.71 | 46.55 | 163,500 |
13 may 2024 | 46.65 | 46.69 | 46.56 | 46.56 | 46.40 | 42,500 |
10 may 2024 | 46.62 | 46.64 | 46.53 | 46.57 | 46.41 | 56,200 |
09 may 2024 | 46.60 | 46.73 | 46.57 | 46.68 | 46.52 | 59,900 |
08 may 2024 | 46.63 | 46.68 | 46.62 | 46.63 | 46.47 | 69,300 |
07 may 2024 | 46.86 | 46.86 | 46.69 | 46.70 | 46.54 | 73,500 |
06 may 2024 | 46.65 | 46.70 | 46.61 | 46.68 | 46.52 | 44,700 |
03 may 2024 | 46.66 | 46.68 | 46.40 | 46.59 | 46.43 | 329,300 |
02 may 2024 | 46.12 | 46.35 | 46.09 | 46.34 | 46.18 | 140,200 |
01 may 2024 | 46.02 | 46.29 | 45.98 | 46.11 | 45.95 | 128,100 |
01 may 2024 | 0.161 Dividendo | |||||
30 abr 2024 | 46.17 | 46.23 | 46.07 | 46.08 | 45.76 | 297,800 |
29 abr 2024 | 46.25 | 46.33 | 46.22 | 46.29 | 45.97 | 44,100 |
26 abr 2024 | 46.18 | 46.21 | 46.13 | 46.13 | 45.81 | 150,900 |
25 abr 2024 | 45.86 | 46.03 | 45.81 | 46.03 | 45.71 | 85,900 |
24 abr 2024 | 46.13 | 46.17 | 46.02 | 46.12 | 45.80 | 197,100 |
23 abr 2024 | 46.17 | 46.38 | 46.13 | 46.25 | 45.93 | 129,400 |
22 abr 2024 | 46.09 | 46.21 | 46.09 | 46.18 | 45.86 | 49,000 |
19 abr 2024 | 46.16 | 46.20 | 46.09 | 46.12 | 45.80 | 68,400 |
18 abr 2024 | 46.17 | 46.17 | 46.02 | 46.06 | 45.74 | 112,500 |
17 abr 2024 | 46.14 | 46.22 | 46.06 | 46.16 | 45.84 | 161,700 |
16 abr 2024 | 45.94 | 45.98 | 45.83 | 45.93 | 45.61 | 669,700 |
15 abr 2024 | 46.26 | 46.26 | 46.03 | 46.05 | 45.73 | 75,300 |
12 abr 2024 | 46.52 | 46.56 | 46.46 | 46.47 | 46.15 | 77,600 |
11 abr 2024 | 46.54 | 46.56 | 46.29 | 46.38 | 46.06 | 47,800 |
10 abr 2024 | 46.70 | 46.70 | 46.39 | 46.44 | 46.12 | 267,000 |
09 abr 2024 | 46.99 | 47.00 | 46.92 | 46.99 | 46.67 | 45,900 |
08 abr 2024 | 46.77 | 46.87 | 46.76 | 46.81 | 46.49 | 97,900 |
05 abr 2024 | 46.86 | 46.93 | 46.80 | 46.82 | 46.50 | 47,100 |
04 abr 2024 | 47.10 | 47.10 | 46.92 | 47.00 | 46.68 | 62,100 |
03 abr 2024 | 46.78 | 46.98 | 46.73 | 46.95 | 46.63 | 86,300 |
02 abr 2024 | 46.78 | 46.92 | 46.72 | 46.90 | 46.58 | 89,000 |
01 abr 2024 | 47.18 | 47.18 | 46.94 | 47.00 | 46.68 | 187,800 |
01 abr 2024 | 0.157 Dividendo | |||||
28 mar 2024 | 47.48 | 47.58 | 47.45 | 47.48 | 47.00 | 111,900 |
27 mar 2024 | 47.33 | 47.54 | 47.31 | 47.54 | 47.06 | 181,000 |
26 mar 2024 | 47.26 | 47.31 | 47.21 | 47.25 | 46.77 | 124,300 |
25 mar 2024 | 47.39 | 47.39 | 47.26 | 47.26 | 46.78 | 196,900 |
22 mar 2024 | 47.43 | 47.50 | 47.39 | 47.39 | 46.91 | 104,200 |
21 mar 2024 | 47.33 | 47.36 | 47.20 | 47.25 | 46.77 | 337,600 |
20 mar 2024 | 47.16 | 47.24 | 47.02 | 47.20 | 46.72 | 100,900 |
19 mar 2024 | 47.08 | 47.20 | 47.06 | 47.13 | 46.65 | 49,000 |
18 mar 2024 | 47.10 | 47.12 | 47.00 | 47.00 | 46.52 | 109,700 |
15 mar 2024 | 47.05 | 47.11 | 47.01 | 47.09 | 46.61 | 60,700 |
14 mar 2024 | 47.24 | 47.24 | 47.05 | 47.06 | 46.58 | 121,500 |
13 mar 2024 | 47.38 | 47.48 | 47.35 | 47.36 | 46.88 | 289,400 |
12 mar 2024 | 47.46 | 47.53 | 47.38 | 47.40 | 46.92 | 48,900 |
11 mar 2024 | 47.55 | 47.61 | 47.50 | 47.55 | 47.07 | 39,200 |
08 mar 2024 | 47.59 | 47.64 | 47.52 | 47.57 | 47.09 | 128,500 |
07 mar 2024 | 47.54 | 47.54 | 47.41 | 47.50 | 47.02 | 59,200 |
06 mar 2024 | 47.38 | 47.50 | 47.37 | 47.40 | 46.92 | 150,300 |
05 mar 2024 | 47.28 | 47.37 | 47.23 | 47.29 | 46.81 | 715,000 |
04 mar 2024 | 47.04 | 47.12 | 47.04 | 47.06 | 46.58 | 100,800 |
01 mar 2024 | 46.87 | 47.18 | 46.74 | 47.16 | 46.68 | 101,000 |
29 feb 2024 | 47.13 | 47.23 | 47.02 | 47.06 | 46.58 | 177,100 |
28 feb 2024 | 47.01 | 47.04 | 46.96 | 47.03 | 46.55 | 66,400 |
27 feb 2024 | 47.02 | 47.10 | 46.98 | 47.01 | 46.53 | 287,800 |
26 feb 2024 | 47.19 | 47.19 | 46.98 | 47.04 | 46.56 | 316,200 |
23 feb 2024 | 47.06 | 47.23 | 47.06 | 47.20 | 46.72 | 121,600 |
22 feb 2024 | 47.05 | 47.13 | 47.02 | 47.08 | 46.60 | 56,400 |
21 feb 2024 | 47.13 | 47.14 | 46.98 | 47.03 | 46.55 | 57,700 |
20 feb 2024 | 47.10 | 47.16 | 47.04 | 47.13 | 46.65 | 56,400 |
16 feb 2024 | 46.94 | 47.03 | 46.91 | 47.00 | 46.52 | 46,300 |
15 feb 2024 | 47.20 | 47.23 | 47.06 | 47.14 | 46.66 | 92,800 |
14 feb 2024 | 46.91 | 47.02 | 46.87 | 47.01 | 46.53 | 125,400 |
13 feb 2024 | 46.94 | 46.95 | 46.80 | 46.83 | 46.35 | 133,000 |
12 feb 2024 | 47.24 | 47.29 | 47.16 | 47.27 | 46.79 | 48,900 |
09 feb 2024 | 47.18 | 47.25 | 47.18 | 47.22 | 46.74 | 150,100 |
08 feb 2024 | 47.39 | 47.39 | 47.25 | 47.29 | 46.81 | 72,600 |
07 feb 2024 | 47.49 | 47.61 | 47.45 | 47.48 | 47.00 | 220,800 |
06 feb 2024 | 47.42 | 47.63 | 47.41 | 47.59 | 47.11 | 89,500 |
05 feb 2024 | 47.42 | 47.47 | 47.29 | 47.38 | 46.90 | 53,100 |
02 feb 2024 | 47.67 | 47.79 | 47.60 | 47.70 | 47.21 | 231,100 |
*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. |