Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 43.77 | 43.77 | 43.67 | 43.69 | 43.69 | 221,400 |
09 may 2024 | 43.75 | 43.85 | 43.72 | 43.82 | 43.82 | 351,000 |
08 may 2024 | 43.76 | 43.81 | 43.76 | 43.78 | 43.78 | 198,000 |
07 may 2024 | 43.95 | 43.97 | 43.84 | 43.85 | 43.85 | 211,900 |
06 may 2024 | 43.80 | 43.86 | 43.78 | 43.86 | 43.86 | 192,800 |
03 may 2024 | 43.81 | 43.84 | 43.65 | 43.79 | 43.79 | 369,700 |
02 may 2024 | 43.31 | 43.53 | 43.26 | 43.52 | 43.52 | 230,600 |
01 may 2024 | 43.18 | 43.43 | 43.13 | 43.27 | 43.27 | 387,700 |
01 may 2024 | 0.189 Dividendo | |||||
30 abr 2024 | 43.34 | 43.39 | 43.26 | 43.29 | 43.10 | 278,800 |
29 abr 2024 | 43.43 | 43.51 | 43.39 | 43.49 | 43.30 | 287,300 |
26 abr 2024 | 43.31 | 43.40 | 43.30 | 43.32 | 43.13 | 212,800 |
25 abr 2024 | 43.10 | 43.23 | 43.02 | 43.21 | 43.02 | 357,600 |
24 abr 2024 | 43.34 | 43.36 | 43.23 | 43.31 | 43.12 | 226,300 |
23 abr 2024 | 43.32 | 43.53 | 43.28 | 43.43 | 43.24 | 314,400 |
22 abr 2024 | 43.25 | 43.34 | 43.23 | 43.34 | 43.15 | 300,900 |
19 abr 2024 | 43.28 | 43.31 | 43.22 | 43.23 | 43.04 | 663,500 |
18 abr 2024 | 43.29 | 43.29 | 43.15 | 43.18 | 42.99 | 688,700 |
17 abr 2024 | 43.29 | 43.35 | 43.20 | 43.29 | 43.10 | 396,500 |
16 abr 2024 | 43.10 | 43.13 | 42.99 | 43.11 | 42.92 | 583,300 |
15 abr 2024 | 43.37 | 43.37 | 43.18 | 43.21 | 43.02 | 472,600 |
12 abr 2024 | 43.62 | 43.62 | 43.54 | 43.54 | 43.35 | 226,400 |
11 abr 2024 | 43.60 | 43.62 | 43.39 | 43.46 | 43.27 | 437,400 |
10 abr 2024 | 43.68 | 43.72 | 43.47 | 43.52 | 43.33 | 480,000 |
09 abr 2024 | 44.00 | 44.05 | 43.97 | 44.03 | 43.84 | 205,700 |
08 abr 2024 | 43.86 | 43.93 | 43.82 | 43.88 | 43.69 | 616,600 |
05 abr 2024 | 43.91 | 44.03 | 43.91 | 43.95 | 43.76 | 253,200 |
04 abr 2024 | 44.11 | 44.11 | 43.98 | 44.09 | 43.90 | 389,400 |
03 abr 2024 | 43.89 | 44.04 | 43.81 | 44.04 | 43.85 | 393,600 |
02 abr 2024 | 43.89 | 43.98 | 43.81 | 43.96 | 43.77 | 385,400 |
01 abr 2024 | 44.21 | 44.21 | 43.97 | 44.03 | 43.84 | 332,800 |
01 abr 2024 | 0.194 Dividendo | |||||
28 mar 2024 | 44.50 | 44.58 | 44.47 | 44.49 | 44.10 | 310,500 |
27 mar 2024 | 44.40 | 44.56 | 44.38 | 44.56 | 44.17 | 284,600 |
26 mar 2024 | 44.44 | 44.44 | 44.28 | 44.33 | 43.94 | 291,400 |
25 mar 2024 | 44.48 | 44.48 | 44.35 | 44.37 | 43.98 | 269,300 |
22 mar 2024 | 44.50 | 44.53 | 44.45 | 44.46 | 44.07 | 300,400 |
21 mar 2024 | 44.40 | 44.41 | 44.28 | 44.34 | 43.95 | 317,100 |
20 mar 2024 | 44.21 | 44.32 | 44.12 | 44.29 | 43.90 | 382,100 |
19 mar 2024 | 44.14 | 44.24 | 44.11 | 44.20 | 43.82 | 246,300 |
18 mar 2024 | 44.11 | 44.13 | 44.05 | 44.05 | 43.67 | 257,900 |
15 mar 2024 | 44.12 | 44.15 | 44.06 | 44.12 | 43.74 | 314,300 |
14 mar 2024 | 44.27 | 44.27 | 44.10 | 44.10 | 43.72 | 280,400 |
13 mar 2024 | 44.42 | 44.47 | 44.37 | 44.39 | 44.00 | 261,700 |
12 mar 2024 | 44.49 | 44.50 | 44.39 | 44.43 | 44.04 | 301,000 |
11 mar 2024 | 44.55 | 44.59 | 44.50 | 44.54 | 44.15 | 282,500 |
08 mar 2024 | 44.59 | 44.63 | 44.53 | 44.54 | 44.15 | 314,400 |
07 mar 2024 | 44.47 | 44.49 | 44.39 | 44.47 | 44.08 | 262,400 |
06 mar 2024 | 44.38 | 44.48 | 44.34 | 44.34 | 43.95 | 231,200 |
05 mar 2024 | 44.25 | 44.34 | 44.22 | 44.27 | 43.88 | 300,900 |
04 mar 2024 | 44.12 | 44.14 | 44.07 | 44.09 | 43.71 | 284,200 |
01 mar 2024 | 43.93 | 44.21 | 43.81 | 44.20 | 43.82 | 554,500 |
01 mar 2024 | 0.174 Dividendo | |||||
29 feb 2024 | 44.14 | 44.24 | 44.08 | 44.14 | 43.58 | 256,600 |
28 feb 2024 | 44.05 | 44.08 | 44.01 | 44.08 | 43.52 | 343,700 |
27 feb 2024 | 44.08 | 44.13 | 44.02 | 44.05 | 43.49 | 379,200 |
26 feb 2024 | 44.17 | 44.18 | 44.02 | 44.10 | 43.54 | 280,100 |
23 feb 2024 | 44.12 | 44.24 | 44.11 | 44.18 | 43.62 | 368,000 |
22 feb 2024 | 44.12 | 44.19 | 44.05 | 44.12 | 43.56 | 243,600 |
21 feb 2024 | 44.24 | 44.24 | 44.05 | 44.10 | 43.55 | 303,900 |
20 feb 2024 | 44.18 | 44.22 | 44.11 | 44.20 | 43.64 | 485,600 |
16 feb 2024 | 44.03 | 44.09 | 44.01 | 44.08 | 43.52 | 398,100 |
15 feb 2024 | 44.26 | 44.26 | 44.13 | 44.21 | 43.65 | 9,953,600 |
14 feb 2024 | 43.97 | 44.08 | 43.95 | 44.06 | 43.50 | 318,600 |
13 feb 2024 | 43.98 | 44.02 | 43.86 | 43.87 | 43.32 | 287,000 |
12 feb 2024 | 44.30 | 44.34 | 44.21 | 44.31 | 43.75 | 256,200 |
09 feb 2024 | 44.22 | 44.26 | 44.19 | 44.25 | 43.69 | 210,400 |
08 feb 2024 | 44.38 | 44.38 | 44.27 | 44.30 | 43.74 | 309,400 |
07 feb 2024 | 44.45 | 44.58 | 44.40 | 44.41 | 43.85 | 284,500 |
06 feb 2024 | 44.39 | 44.58 | 44.37 | 44.53 | 43.97 | 318,100 |
05 feb 2024 | 44.42 | 44.42 | 44.25 | 44.28 | 43.72 | 365,300 |
02 feb 2024 | 44.62 | 44.66 | 44.52 | 44.66 | 44.10 | 471,300 |
01 feb 2024 | 44.99 | 45.05 | 44.86 | 44.99 | 44.42 | 390,100 |
01 feb 2024 | 0.194 Dividendo | |||||
31 ene 2024 | 44.93 | 45.03 | 44.81 | 44.96 | 44.20 | 588,400 |
30 ene 2024 | 44.77 | 44.79 | 44.60 | 44.77 | 44.01 | 261,200 |
29 ene 2024 | 44.66 | 44.74 | 44.62 | 44.67 | 43.92 | 326,700 |
26 ene 2024 | 44.65 | 44.65 | 44.51 | 44.52 | 43.77 | 391,100 |
25 ene 2024 | 44.58 | 44.63 | 44.51 | 44.63 | 43.88 | 911,100 |
24 ene 2024 | 44.64 | 44.65 | 44.37 | 44.37 | 43.62 | 201,400 |
23 ene 2024 | 44.50 | 44.50 | 44.40 | 44.47 | 43.72 | 372,900 |
22 ene 2024 | 44.59 | 44.62 | 44.52 | 44.56 | 43.81 | 483,900 |
19 ene 2024 | 44.48 | 44.48 | 44.29 | 44.48 | 43.73 | 296,000 |
18 ene 2024 | 44.52 | 44.53 | 44.41 | 44.47 | 43.72 | 444,200 |
17 ene 2024 | 44.50 | 44.51 | 44.36 | 44.51 | 43.76 | 327,400 |
16 ene 2024 | 44.75 | 44.80 | 44.54 | 44.60 | 43.85 | 367,100 |
12 ene 2024 | 44.95 | 45.05 | 44.83 | 44.96 | 44.20 | 362,300 |
11 ene 2024 | 44.63 | 44.85 | 44.58 | 44.81 | 44.05 | 1,106,900 |
10 ene 2024 | 44.73 | 44.77 | 44.54 | 44.58 | 43.83 | 481,000 |
09 ene 2024 | 44.57 | 44.65 | 44.52 | 44.63 | 43.88 | 660,000 |
08 ene 2024 | 44.40 | 44.64 | 44.40 | 44.55 | 43.80 | 680,200 |
05 ene 2024 | 44.40 | 44.69 | 44.37 | 44.39 | 43.64 | 595,800 |
04 ene 2024 | 44.51 | 44.55 | 44.44 | 44.49 | 43.74 | 314,700 |
03 ene 2024 | 44.59 | 44.72 | 44.46 | 44.71 | 43.96 | 290,900 |
02 ene 2024 | 44.76 | 44.82 | 44.71 | 44.77 | 44.01 | 525,800 |
29 dic 2023 | 45.05 | 45.09 | 44.94 | 44.94 | 44.18 | 235,700 |
28 dic 2023 | 45.13 | 45.16 | 45.03 | 45.09 | 44.33 | 246,400 |
27 dic 2023 | 45.02 | 45.19 | 44.97 | 45.17 | 44.41 | 259,400 |
26 dic 2023 | 44.85 | 44.89 | 44.78 | 44.89 | 44.13 | 229,100 |
22 dic 2023 | 44.86 | 44.89 | 44.72 | 44.76 | 44.00 | 381,200 |
*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. |