Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 51.70 | 51.70 | 51.63 | 51.64 | 51.64 | 27,300 |
09 may 2024 | 51.71 | 51.75 | 51.69 | 51.72 | 51.72 | 25,300 |
08 may 2024 | 51.68 | 51.73 | 51.66 | 51.73 | 51.73 | 18,000 |
07 may 2024 | 51.62 | 51.71 | 51.59 | 51.69 | 51.69 | 37,800 |
06 may 2024 | 51.47 | 51.54 | 51.43 | 51.52 | 51.52 | 27,100 |
03 may 2024 | 51.46 | 51.49 | 51.39 | 51.48 | 51.48 | 34,400 |
02 may 2024 | 51.27 | 51.34 | 51.23 | 51.34 | 51.34 | 52,800 |
01 may 2024 | 51.28 | 51.28 | 51.15 | 51.21 | 51.21 | 60,600 |
01 may 2024 | 0.148 Dividendo | |||||
30 abr 2024 | 51.28 | 51.33 | 51.23 | 51.32 | 51.17 | 11,000 |
29 abr 2024 | 51.28 | 51.37 | 51.28 | 51.30 | 51.15 | 22,100 |
26 abr 2024 | 51.30 | 51.34 | 51.24 | 51.25 | 51.10 | 21,000 |
25 abr 2024 | 51.27 | 51.28 | 51.20 | 51.24 | 51.09 | 30,400 |
24 abr 2024 | 51.38 | 51.39 | 51.36 | 51.39 | 51.24 | 12,800 |
23 abr 2024 | 51.40 | 51.50 | 51.38 | 51.41 | 51.26 | 23,400 |
22 abr 2024 | 51.45 | 51.45 | 51.40 | 51.40 | 51.25 | 28,000 |
19 abr 2024 | 51.44 | 51.47 | 51.39 | 51.41 | 51.26 | 23,300 |
18 abr 2024 | 51.42 | 51.42 | 51.34 | 51.40 | 51.25 | 20,200 |
17 abr 2024 | 51.27 | 51.42 | 51.27 | 51.35 | 51.20 | 12,100 |
16 abr 2024 | 51.37 | 51.38 | 51.25 | 51.29 | 51.14 | 36,500 |
15 abr 2024 | 51.45 | 51.48 | 51.30 | 51.40 | 51.25 | 49,500 |
12 abr 2024 | 51.41 | 51.50 | 51.41 | 51.45 | 51.30 | 43,900 |
11 abr 2024 | 51.27 | 51.29 | 51.17 | 51.29 | 51.14 | 31,800 |
10 abr 2024 | 51.36 | 51.36 | 51.14 | 51.23 | 51.08 | 51,500 |
09 abr 2024 | 51.57 | 51.68 | 51.54 | 51.61 | 51.46 | 43,300 |
08 abr 2024 | 51.44 | 51.48 | 51.38 | 51.48 | 51.33 | 43,700 |
05 abr 2024 | 51.41 | 51.49 | 51.41 | 51.42 | 51.27 | 51,400 |
04 abr 2024 | 51.52 | 51.59 | 51.48 | 51.58 | 51.43 | 37,700 |
03 abr 2024 | 51.51 | 51.51 | 51.38 | 51.45 | 51.30 | 103,200 |
02 abr 2024 | 51.70 | 51.70 | 51.57 | 51.59 | 51.44 | 99,700 |
01 abr 2024 | 51.85 | 51.85 | 51.68 | 51.77 | 51.62 | 62,300 |
01 abr 2024 | 0.138 Dividendo | |||||
28 mar 2024 | 52.03 | 52.05 | 52.00 | 52.05 | 51.76 | 25,800 |
27 mar 2024 | 52.08 | 52.09 | 52.00 | 52.07 | 51.78 | 49,700 |
26 mar 2024 | 52.12 | 52.12 | 52.03 | 52.03 | 51.74 | 37,900 |
25 mar 2024 | 52.11 | 52.12 | 52.09 | 52.09 | 51.80 | 57,300 |
22 mar 2024 | 52.24 | 52.24 | 52.11 | 52.11 | 51.82 | 19,500 |
21 mar 2024 | 52.19 | 52.19 | 52.06 | 52.11 | 51.82 | 82,800 |
20 mar 2024 | 52.21 | 52.21 | 52.07 | 52.14 | 51.85 | 41,800 |
19 mar 2024 | 52.21 | 52.21 | 52.13 | 52.18 | 51.89 | 67,600 |
18 mar 2024 | 52.19 | 52.19 | 52.12 | 52.16 | 51.87 | 38,300 |
15 mar 2024 | 52.22 | 52.22 | 52.10 | 52.14 | 51.85 | 35,700 |
14 mar 2024 | 52.31 | 52.31 | 52.12 | 52.12 | 51.83 | 29,300 |
13 mar 2024 | 52.35 | 52.35 | 52.27 | 52.27 | 51.98 | 56,000 |
12 mar 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.96 | 27,900 |
11 mar 2024 | 52.41 | 52.41 | 52.25 | 52.35 | 52.06 | 27,000 |
08 mar 2024 | 52.29 | 52.38 | 52.28 | 52.38 | 52.09 | 37,300 |
07 mar 2024 | 52.30 | 52.31 | 52.25 | 52.31 | 52.02 | 31,200 |
06 mar 2024 | 52.20 | 52.24 | 52.16 | 52.21 | 51.92 | 35,800 |
05 mar 2024 | 52.22 | 52.26 | 52.17 | 52.18 | 51.89 | 82,600 |
04 mar 2024 | 52.19 | 52.19 | 52.10 | 52.11 | 51.82 | 31,300 |
01 mar 2024 | 52.09 | 52.22 | 52.07 | 52.22 | 51.93 | 65,100 |
29 feb 2024 | 52.36 | 52.36 | 52.26 | 52.30 | 52.01 | 50,800 |
28 feb 2024 | 52.26 | 52.30 | 52.23 | 52.30 | 52.01 | 17,600 |
27 feb 2024 | 52.20 | 52.24 | 52.18 | 52.18 | 51.89 | 31,000 |
26 feb 2024 | 52.34 | 52.34 | 52.15 | 52.19 | 51.90 | 63,900 |
23 feb 2024 | 52.24 | 52.31 | 52.15 | 52.31 | 52.02 | 77,100 |
22 feb 2024 | 52.16 | 52.18 | 52.12 | 52.13 | 51.84 | 15,500 |
21 feb 2024 | 52.18 | 52.18 | 52.13 | 52.16 | 51.87 | 39,300 |
20 feb 2024 | 52.23 | 52.23 | 52.09 | 52.17 | 51.88 | 46,000 |
16 feb 2024 | 52.13 | 52.13 | 52.06 | 52.07 | 51.78 | 43,300 |
15 feb 2024 | 52.23 | 52.23 | 52.08 | 52.19 | 51.90 | 23,500 |
14 feb 2024 | 51.96 | 52.14 | 51.96 | 52.14 | 51.85 | 25,500 |
13 feb 2024 | 52.14 | 52.14 | 51.90 | 51.96 | 51.67 | 95,900 |
12 feb 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.96 | 27,600 |
09 feb 2024 | 52.20 | 52.20 | 52.10 | 52.17 | 51.88 | 17,800 |
08 feb 2024 | 52.26 | 52.26 | 52.08 | 52.20 | 51.91 | 32,000 |
07 feb 2024 | 52.21 | 52.21 | 52.12 | 52.21 | 51.92 | 73,000 |
06 feb 2024 | 51.99 | 52.20 | 51.90 | 52.19 | 51.90 | 67,600 |
05 feb 2024 | 52.31 | 52.31 | 52.03 | 52.07 | 51.78 | 34,000 |
02 feb 2024 | 52.40 | 52.40 | 52.16 | 52.22 | 51.93 | 116,800 |
01 feb 2024 | 52.44 | 52.57 | 52.44 | 52.56 | 52.27 | 70,200 |
01 feb 2024 | 0.146 Dividendo | |||||
31 ene 2024 | 52.39 | 52.48 | 52.37 | 52.48 | 52.04 | 41,400 |
30 ene 2024 | 52.32 | 52.32 | 52.14 | 52.28 | 51.85 | 70,400 |
29 ene 2024 | 52.45 | 52.45 | 52.18 | 52.25 | 51.82 | 120,700 |
26 ene 2024 | 52.01 | 52.07 | 52.00 | 52.02 | 51.59 | 29,900 |
25 ene 2024 | 52.23 | 52.23 | 51.98 | 52.12 | 51.69 | 61,700 |
24 ene 2024 | 52.14 | 52.19 | 51.94 | 51.95 | 51.52 | 74,100 |
23 ene 2024 | 52.04 | 52.10 | 52.01 | 52.04 | 51.61 | 13,000 |
22 ene 2024 | 52.17 | 52.17 | 52.10 | 52.15 | 51.72 | 25,700 |
19 ene 2024 | 52.18 | 52.18 | 51.95 | 51.96 | 51.53 | 42,600 |
18 ene 2024 | 52.44 | 52.44 | 52.10 | 52.20 | 51.77 | 48,000 |
17 ene 2024 | 52.54 | 52.54 | 52.21 | 52.36 | 51.93 | 45,000 |
16 ene 2024 | 52.56 | 52.56 | 52.35 | 52.41 | 51.98 | 43,500 |
12 ene 2024 | 52.60 | 52.61 | 52.51 | 52.58 | 52.14 | 22,800 |
11 ene 2024 | 52.51 | 52.59 | 52.44 | 52.58 | 52.14 | 35,700 |
10 ene 2024 | 52.65 | 52.65 | 52.46 | 52.49 | 52.05 | 30,100 |
09 ene 2024 | 52.57 | 52.59 | 52.53 | 52.53 | 52.09 | 37,700 |
08 ene 2024 | 52.45 | 52.63 | 52.45 | 52.58 | 52.14 | 25,800 |
05 ene 2024 | 52.56 | 52.57 | 52.29 | 52.44 | 52.01 | 38,500 |
04 ene 2024 | 52.49 | 52.49 | 52.42 | 52.49 | 52.05 | 28,300 |
03 ene 2024 | 52.62 | 52.62 | 52.49 | 52.55 | 52.11 | 39,100 |
02 ene 2024 | 52.53 | 52.57 | 52.48 | 52.51 | 52.07 | 50,700 |
29 dic 2023 | 52.70 | 52.70 | 52.53 | 52.61 | 52.17 | 35,700 |
28 dic 2023 | 52.64 | 52.64 | 52.51 | 52.54 | 52.10 | 38,100 |
27 dic 2023 | 52.60 | 52.60 | 52.50 | 52.53 | 52.10 | 26,400 |
26 dic 2023 | 52.58 | 52.58 | 52.45 | 52.45 | 52.01 | 24,000 |
22 dic 2023 | 52.48 | 52.50 | 52.37 | 52.45 | 52.01 | 53,800 |
21 dic 2023 | 52.44 | 52.48 | 52.43 | 52.44 | 52.01 | 81,800 |
*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. |