Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 43.04 | 43.05 | 43.04 | 43.05 | 43.05 | 200 |
30 may 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 100 |
29 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
28 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 100 |
24 may 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 100 |
23 may 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 100 |
22 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 800 |
21 may 2024 | 43.16 | 43.16 | 43.12 | 43.12 | 43.12 | 700 |
20 may 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 100 |
17 may 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 400 |
16 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 100 |
15 may 2024 | 43.19 | 43.21 | 43.19 | 43.21 | 43.21 | 1,100 |
14 may 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 100 |
13 may 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
10 may 2024 | 42.86 | 42.86 | 42.78 | 42.84 | 42.84 | 400 |
09 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 100 |
08 may 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 100 |
07 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 100 |
06 may 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 100 |
03 may 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 100 |
02 may 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 200 |
01 may 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 100 |
01 may 2024 | 0.182 Dividendo | |||||
30 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.31 | 100 |
29 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.47 | 100 |
26 abr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
25 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.31 | - |
24 abr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.41 | 100 |
23 abr 2024 | 42.69 | 42.70 | 42.69 | 42.70 | 42.51 | 200 |
22 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.43 | 100 |
19 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.30 | - |
18 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.31 | 100 |
17 abr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.35 | 100 |
16 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.23 | 200 |
15 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.31 | 100 |
12 abr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.49 | 100 |
11 abr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.41 | 100 |
10 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.38 | 100 |
09 abr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.84 | 100 |
08 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.73 | 100 |
05 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.69 | 100 |
04 abr 2024 | 42.95 | 42.95 | 42.93 | 42.93 | 42.75 | 1,500 |
03 abr 2024 | 42.88 | 42.92 | 42.88 | 42.92 | 42.74 | 200 |
02 abr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.71 | 100 |
01 abr 2024 | 42.96 | 42.97 | 42.93 | 42.94 | 42.76 | 2,200 |
01 abr 2024 | 0.194 Dividendo | |||||
28 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.99 | 100 |
27 mar 2024 | 43.41 | 43.48 | 43.38 | 43.48 | 43.10 | 700 |
26 mar 2024 | 43.33 | 43.34 | 43.28 | 43.28 | 42.90 | 400 |
25 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.95 | - |
22 mar 2024 | 43.69 | 43.69 | 43.60 | 43.60 | 43.22 | 1,900 |
21 mar 2024 | 43.32 | 43.38 | 43.31 | 43.31 | 42.94 | 2,600 |
20 mar 2024 | 43.37 | 43.37 | 43.35 | 43.35 | 42.98 | 200 |
19 mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.77 | - |
18 mar 2024 | 42.96 | 42.98 | 42.96 | 42.98 | 42.61 | 500 |
15 mar 2024 | 42.92 | 43.09 | 42.92 | 42.99 | 42.61 | 19,700 |
14 mar 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.58 | 100 |
13 mar 2024 | 43.26 | 43.26 | 43.18 | 43.18 | 42.80 | 800 |
12 mar 2024 | 43.27 | 43.27 | 43.17 | 43.17 | 42.79 | 200 |
11 mar 2024 | 43.20 | 43.26 | 43.17 | 43.26 | 42.88 | 1,600 |
08 mar 2024 | 43.29 | 43.31 | 43.29 | 43.31 | 42.93 | 300 |
07 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.84 | 100 |
06 mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.76 | 100 |
05 mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 42.71 | 100 |
04 mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.67 | 100 |
01 mar 2024 | 42.97 | 43.07 | 42.97 | 43.07 | 42.70 | 800 |
29 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.70 | 100 |
28 feb 2024 | 42.99 | 43.02 | 42.99 | 43.02 | 42.65 | 300 |
27 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.61 | 100 |
26 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.61 | - |
23 feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.75 | - |
22 feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.73 | - |
21 feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.65 | - |
20 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.74 | 100 |
16 feb 2024 | 43.04 | 43.04 | 43.01 | 43.01 | 42.64 | 300 |
15 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.80 | 100 |
14 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.72 | 100 |
13 feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.51 | - |
12 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 42.89 | 100 |
09 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.94 | 100 |
08 feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 42.94 | 100 |
07 feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.01 | 100 |
06 feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.99 | 100 |
05 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.80 | 100 |
02 feb 2024 | 43.46 | 43.46 | 43.34 | 43.40 | 43.02 | 1,100 |
01 feb 2024 | 43.68 | 43.69 | 43.68 | 43.69 | 43.31 | 100 |
01 feb 2024 | 0.128 Dividendo | |||||
31 ene 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.10 | 100 |
30 ene 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.04 | 100 |
29 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.09 | 100 |
26 ene 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.00 | 100 |
25 ene 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.06 | - |
24 ene 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.78 | - |
23 ene 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 42.81 | 100 |
22 ene 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.82 | 100 |
19 ene 2024 | 43.20 | 43.34 | 43.20 | 43.34 | 42.84 | 400 |
18 ene 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.83 | 100 |
17 ene 2024 | 43.29 | 43.32 | 43.29 | 43.32 | 42.82 | 100 |
16 ene 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.95 | 100 |
12 ene 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.19 | 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. |