Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 48.17 | 48.17 | 48.06 | 48.07 | 48.07 | 6,767 |
22 may 2024 | 48.18 | 48.18 | 48.10 | 48.14 | 48.14 | 88,700 |
21 may 2024 | 48.20 | 48.21 | 48.19 | 48.19 | 48.19 | 18,300 |
20 may 2024 | 48.19 | 48.19 | 48.16 | 48.17 | 48.17 | 19,900 |
17 may 2024 | 48.15 | 48.22 | 48.15 | 48.18 | 48.18 | 12,100 |
16 may 2024 | 48.20 | 48.23 | 48.17 | 48.17 | 48.17 | 36,300 |
15 may 2024 | 48.24 | 48.25 | 48.19 | 48.23 | 48.23 | 24,800 |
14 may 2024 | 48.08 | 48.10 | 48.08 | 48.10 | 48.10 | 26,700 |
13 may 2024 | 48.07 | 48.08 | 48.03 | 48.04 | 48.04 | 17,800 |
10 may 2024 | 48.08 | 48.10 | 48.04 | 48.04 | 48.04 | 21,500 |
09 may 2024 | 48.09 | 48.12 | 48.08 | 48.10 | 48.10 | 56,000 |
08 may 2024 | 48.09 | 48.12 | 48.06 | 48.07 | 48.07 | 92,300 |
07 may 2024 | 48.15 | 48.15 | 48.08 | 48.09 | 48.09 | 32,100 |
06 may 2024 | 48.17 | 48.17 | 48.08 | 48.08 | 48.08 | 41,100 |
03 may 2024 | 48.10 | 48.12 | 48.03 | 48.07 | 48.07 | 95,500 |
02 may 2024 | 47.85 | 47.95 | 47.82 | 47.94 | 47.94 | 13,100 |
01 may 2024 | 47.72 | 47.87 | 47.71 | 47.81 | 47.81 | 49,700 |
01 may 2024 | 0.157 Dividendo | |||||
30 abr 2024 | 47.89 | 47.90 | 47.85 | 47.87 | 47.71 | 23,100 |
29 abr 2024 | 47.91 | 47.94 | 47.89 | 47.93 | 47.77 | 34,300 |
26 abr 2024 | 47.89 | 47.91 | 47.86 | 47.88 | 47.72 | 18,300 |
25 abr 2024 | 47.99 | 47.99 | 47.75 | 47.83 | 47.67 | 32,400 |
24 abr 2024 | 47.95 | 47.95 | 47.85 | 47.88 | 47.72 | 14,200 |
23 abr 2024 | 47.84 | 47.93 | 47.83 | 47.92 | 47.76 | 26,000 |
22 abr 2024 | 47.78 | 47.85 | 47.78 | 47.85 | 47.69 | 35,600 |
19 abr 2024 | 47.83 | 47.83 | 47.79 | 47.79 | 47.63 | 15,000 |
18 abr 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.60 | 31,000 |
17 abr 2024 | 47.79 | 47.82 | 47.77 | 47.78 | 47.62 | 36,900 |
16 abr 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 47.57 | 45,100 |
15 abr 2024 | 47.94 | 47.94 | 47.75 | 47.76 | 47.60 | 28,700 |
12 abr 2024 | 47.90 | 47.93 | 47.89 | 47.90 | 47.74 | 36,600 |
11 abr 2024 | 47.88 | 47.88 | 47.80 | 47.84 | 47.68 | 38,300 |
10 abr 2024 | 47.90 | 47.90 | 47.80 | 47.82 | 47.66 | 37,700 |
09 abr 2024 | 48.12 | 48.19 | 48.08 | 48.08 | 47.93 | 23,500 |
08 abr 2024 | 48.10 | 48.10 | 48.03 | 48.03 | 47.87 | 30,200 |
05 abr 2024 | 48.23 | 48.23 | 48.07 | 48.08 | 47.92 | 96,000 |
04 abr 2024 | 48.14 | 48.15 | 48.09 | 48.15 | 47.99 | 48,700 |
03 abr 2024 | 48.04 | 48.12 | 48.02 | 48.11 | 47.95 | 52,500 |
02 abr 2024 | 48.11 | 48.11 | 48.03 | 48.09 | 47.93 | 185,500 |
01 abr 2024 | 48.22 | 48.22 | 48.04 | 48.07 | 47.91 | 86,100 |
01 abr 2024 | 0.152 Dividendo | |||||
28 mar 2024 | 48.35 | 48.37 | 48.33 | 48.33 | 48.02 | 35,100 |
27 mar 2024 | 48.30 | 48.38 | 48.30 | 48.38 | 48.07 | 59,100 |
26 mar 2024 | 48.33 | 48.33 | 48.25 | 48.28 | 47.98 | 23,400 |
25 mar 2024 | 48.31 | 48.33 | 48.28 | 48.29 | 47.98 | 48,800 |
22 mar 2024 | 48.36 | 48.36 | 48.33 | 48.34 | 48.03 | 61,500 |
21 mar 2024 | 48.32 | 48.32 | 48.26 | 48.27 | 47.96 | 35,800 |
20 mar 2024 | 48.20 | 48.29 | 48.13 | 48.25 | 47.94 | 134,400 |
19 mar 2024 | 48.16 | 48.20 | 48.13 | 48.17 | 47.86 | 70,500 |
18 mar 2024 | 48.13 | 48.13 | 48.09 | 48.09 | 47.78 | 31,700 |
15 mar 2024 | 48.14 | 48.14 | 48.08 | 48.11 | 47.80 | 52,500 |
14 mar 2024 | 48.18 | 48.18 | 48.10 | 48.10 | 47.80 | 39,000 |
13 mar 2024 | 48.26 | 48.26 | 48.19 | 48.21 | 47.90 | 24,200 |
12 mar 2024 | 48.31 | 48.31 | 48.21 | 48.22 | 47.91 | 49,300 |
11 mar 2024 | 48.31 | 48.31 | 48.26 | 48.28 | 47.98 | 30,400 |
08 mar 2024 | 48.35 | 48.37 | 48.29 | 48.29 | 47.99 | 42,900 |
07 mar 2024 | 48.24 | 48.25 | 48.21 | 48.25 | 47.94 | 33,000 |
06 mar 2024 | 48.20 | 48.23 | 48.15 | 48.17 | 47.86 | 31,100 |
05 mar 2024 | 48.14 | 48.17 | 48.12 | 48.14 | 47.83 | 27,000 |
04 mar 2024 | 48.11 | 48.11 | 48.07 | 48.09 | 47.78 | 58,500 |
01 mar 2024 | 48.01 | 48.15 | 47.94 | 48.14 | 47.83 | 182,200 |
01 mar 2024 | 0.146 Dividendo | |||||
29 feb 2024 | 48.14 | 48.19 | 48.11 | 48.13 | 47.68 | 66,900 |
28 feb 2024 | 48.12 | 48.14 | 48.10 | 48.13 | 47.68 | 54,800 |
27 feb 2024 | 48.10 | 48.14 | 48.08 | 48.08 | 47.63 | 45,800 |
26 feb 2024 | 48.13 | 48.14 | 48.06 | 48.09 | 47.64 | 60,200 |
23 feb 2024 | 48.15 | 48.19 | 48.13 | 48.17 | 47.71 | 46,200 |
22 feb 2024 | 48.17 | 48.18 | 48.13 | 48.15 | 47.70 | 90,700 |
21 feb 2024 | 48.19 | 48.22 | 48.15 | 48.17 | 47.72 | 95,700 |
20 feb 2024 | 48.28 | 48.28 | 48.18 | 48.21 | 47.76 | 43,900 |
16 feb 2024 | 48.08 | 48.14 | 48.08 | 48.12 | 47.67 | 50,100 |
15 feb 2024 | 48.21 | 48.22 | 48.17 | 48.21 | 47.76 | 22,200 |
14 feb 2024 | 48.09 | 48.15 | 48.08 | 48.14 | 47.69 | 34,200 |
13 feb 2024 | 48.20 | 48.20 | 48.01 | 48.03 | 47.58 | 48,100 |
12 feb 2024 | 48.22 | 48.27 | 48.20 | 48.25 | 47.80 | 26,600 |
09 feb 2024 | 48.16 | 48.23 | 48.16 | 48.23 | 47.78 | 46,900 |
08 feb 2024 | 48.27 | 48.27 | 48.21 | 48.21 | 47.76 | 46,900 |
07 feb 2024 | 48.30 | 48.32 | 48.25 | 48.28 | 47.82 | 24,700 |
06 feb 2024 | 48.21 | 48.32 | 48.21 | 48.29 | 47.84 | 21,000 |
05 feb 2024 | 48.31 | 48.31 | 48.16 | 48.20 | 47.75 | 41,700 |
02 feb 2024 | 48.28 | 48.31 | 48.25 | 48.31 | 47.85 | 24,300 |
01 feb 2024 | 48.51 | 48.51 | 48.38 | 48.45 | 47.99 | 25,200 |
01 feb 2024 | 0.158 Dividendo | |||||
31 ene 2024 | 48.54 | 48.57 | 48.46 | 48.51 | 47.89 | 170,300 |
30 ene 2024 | 48.44 | 48.46 | 48.35 | 48.42 | 47.81 | 56,100 |
29 ene 2024 | 48.39 | 48.45 | 48.39 | 48.42 | 47.81 | 20,900 |
26 ene 2024 | 48.40 | 48.42 | 48.37 | 48.38 | 47.77 | 37,500 |
25 ene 2024 | 48.35 | 48.42 | 48.35 | 48.41 | 47.80 | 29,900 |
24 ene 2024 | 48.38 | 48.38 | 48.27 | 48.29 | 47.68 | 44,300 |
23 ene 2024 | 48.27 | 48.32 | 48.27 | 48.32 | 47.71 | 84,100 |
22 ene 2024 | 48.32 | 48.35 | 48.32 | 48.33 | 47.72 | 30,800 |
19 ene 2024 | 48.33 | 48.33 | 48.23 | 48.29 | 47.68 | 30,600 |
18 ene 2024 | 48.31 | 48.33 | 48.28 | 48.31 | 47.70 | 13,600 |
17 ene 2024 | 48.28 | 48.31 | 48.25 | 48.28 | 47.67 | 58,200 |
16 ene 2024 | 48.49 | 48.49 | 48.36 | 48.42 | 47.81 | 47,800 |
12 ene 2024 | 48.50 | 48.56 | 48.47 | 48.53 | 47.92 | 39,700 |
11 ene 2024 | 48.38 | 48.43 | 48.29 | 48.41 | 47.80 | 64,200 |
10 ene 2024 | 48.26 | 48.30 | 48.23 | 48.25 | 47.64 | 24,900 |
09 ene 2024 | 48.20 | 48.26 | 48.20 | 48.24 | 47.63 | 34,100 |
08 ene 2024 | 48.27 | 48.27 | 48.17 | 48.23 | 47.62 | 36,800 |
*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. |