Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 49.09 | 49.09 | 49.06 | 49.08 | 49.08 | 6,107 |
23 may 2024 | 49.15 | 49.16 | 49.04 | 49.06 | 49.06 | 127,100 |
22 may 2024 | 49.10 | 49.14 | 49.10 | 49.10 | 49.10 | 200,400 |
21 may 2024 | 49.14 | 49.16 | 49.13 | 49.13 | 49.13 | 157,600 |
20 may 2024 | 49.14 | 49.14 | 49.11 | 49.13 | 49.13 | 76,000 |
17 may 2024 | 49.11 | 49.18 | 49.11 | 49.13 | 49.13 | 167,200 |
16 may 2024 | 49.18 | 49.18 | 49.13 | 49.13 | 49.13 | 251,500 |
15 may 2024 | 49.15 | 49.19 | 49.13 | 49.17 | 49.17 | 220,900 |
14 may 2024 | 49.05 | 49.07 | 49.04 | 49.06 | 49.06 | 127,600 |
13 may 2024 | 49.05 | 49.06 | 49.00 | 49.01 | 49.01 | 125,100 |
10 may 2024 | 49.05 | 49.06 | 49.01 | 49.02 | 49.02 | 167,500 |
09 may 2024 | 49.06 | 49.08 | 49.05 | 49.06 | 49.06 | 211,900 |
08 may 2024 | 49.03 | 49.07 | 49.02 | 49.03 | 49.03 | 241,000 |
07 may 2024 | 49.09 | 49.09 | 49.04 | 49.05 | 49.05 | 203,300 |
06 may 2024 | 49.06 | 49.07 | 49.04 | 49.04 | 49.04 | 166,200 |
03 may 2024 | 49.05 | 49.07 | 49.00 | 49.05 | 49.05 | 294,400 |
02 may 2024 | 48.84 | 48.94 | 48.84 | 48.94 | 48.94 | 298,400 |
01 may 2024 | 48.74 | 48.86 | 48.73 | 48.79 | 48.79 | 127,500 |
01 may 2024 | 0.147 Dividendo | |||||
30 abr 2024 | 48.88 | 48.91 | 48.86 | 48.88 | 48.73 | 320,400 |
29 abr 2024 | 48.90 | 48.94 | 48.90 | 48.94 | 48.79 | 239,100 |
26 abr 2024 | 48.87 | 48.91 | 48.87 | 48.88 | 48.73 | 105,300 |
25 abr 2024 | 48.78 | 48.86 | 48.78 | 48.84 | 48.69 | 225,100 |
24 abr 2024 | 48.87 | 48.90 | 48.85 | 48.88 | 48.73 | 192,600 |
23 abr 2024 | 48.83 | 48.97 | 48.83 | 48.92 | 48.77 | 118,000 |
22 abr 2024 | 48.81 | 48.86 | 48.81 | 48.85 | 48.70 | 117,000 |
19 abr 2024 | 48.84 | 48.84 | 48.79 | 48.81 | 48.66 | 148,600 |
18 abr 2024 | 48.81 | 48.83 | 48.77 | 48.79 | 48.64 | 88,600 |
17 abr 2024 | 48.82 | 48.84 | 48.78 | 48.81 | 48.66 | 183,400 |
16 abr 2024 | 48.75 | 48.76 | 48.70 | 48.75 | 48.60 | 183,200 |
15 abr 2024 | 48.83 | 48.83 | 48.78 | 48.78 | 48.63 | 148,900 |
12 abr 2024 | 48.89 | 48.90 | 48.86 | 48.89 | 48.74 | 92,800 |
11 abr 2024 | 48.86 | 48.86 | 48.79 | 48.83 | 48.68 | 86,900 |
10 abr 2024 | 48.88 | 48.88 | 48.78 | 48.80 | 48.65 | 187,600 |
09 abr 2024 | 49.01 | 49.05 | 49.01 | 49.02 | 48.87 | 67,900 |
08 abr 2024 | 49.01 | 49.01 | 48.96 | 48.96 | 48.81 | 191,000 |
05 abr 2024 | 49.03 | 49.05 | 49.00 | 49.00 | 48.85 | 162,700 |
04 abr 2024 | 49.09 | 49.09 | 49.03 | 49.07 | 48.92 | 123,700 |
03 abr 2024 | 48.96 | 49.05 | 48.93 | 49.03 | 48.88 | 169,900 |
02 abr 2024 | 48.98 | 49.01 | 48.96 | 49.00 | 48.85 | 185,700 |
01 abr 2024 | 49.07 | 49.07 | 48.96 | 48.99 | 48.84 | 260,800 |
01 abr 2024 | 0.147 Dividendo | |||||
28 mar 2024 | 49.26 | 49.27 | 49.22 | 49.22 | 48.93 | 573,200 |
27 mar 2024 | 49.21 | 49.27 | 49.20 | 49.27 | 48.98 | 119,600 |
26 mar 2024 | 49.20 | 49.20 | 49.16 | 49.18 | 48.89 | 184,800 |
25 mar 2024 | 49.22 | 49.23 | 49.18 | 49.19 | 48.90 | 64,100 |
22 mar 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 48.93 | 158,900 |
21 mar 2024 | 49.19 | 49.20 | 49.16 | 49.18 | 48.89 | 191,700 |
20 mar 2024 | 49.09 | 49.16 | 49.07 | 49.16 | 48.87 | 144,300 |
19 mar 2024 | 49.06 | 49.11 | 49.06 | 49.10 | 48.81 | 293,100 |
18 mar 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 48.73 | 295,100 |
15 mar 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 48.74 | 147,800 |
14 mar 2024 | 49.09 | 49.09 | 49.02 | 49.03 | 48.74 | 213,600 |
13 mar 2024 | 49.13 | 49.14 | 49.09 | 49.09 | 48.80 | 100,000 |
12 mar 2024 | 49.13 | 49.13 | 49.07 | 49.11 | 48.82 | 123,900 |
11 mar 2024 | 49.18 | 49.20 | 49.15 | 49.16 | 48.87 | 146,100 |
08 mar 2024 | 49.20 | 49.24 | 49.17 | 49.18 | 48.89 | 148,000 |
07 mar 2024 | 49.13 | 49.14 | 49.09 | 49.14 | 48.85 | 856,400 |
06 mar 2024 | 49.08 | 49.11 | 49.05 | 49.05 | 48.76 | 171,500 |
05 mar 2024 | 49.03 | 49.07 | 49.02 | 49.05 | 48.76 | 202,600 |
04 mar 2024 | 49.02 | 49.02 | 48.98 | 49.00 | 48.71 | 106,600 |
01 mar 2024 | 48.90 | 49.05 | 48.87 | 49.04 | 48.75 | 107,900 |
01 mar 2024 | 0.146 Dividendo | |||||
29 feb 2024 | 49.07 | 49.12 | 49.04 | 49.05 | 48.61 | 172,800 |
28 feb 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 48.61 | 123,200 |
27 feb 2024 | 49.02 | 49.05 | 49.01 | 49.02 | 48.58 | 112,200 |
26 feb 2024 | 49.07 | 49.07 | 48.99 | 49.03 | 48.59 | 117,200 |
23 feb 2024 | 49.05 | 49.09 | 49.04 | 49.07 | 48.63 | 858,600 |
22 feb 2024 | 49.08 | 49.08 | 49.04 | 49.05 | 48.61 | 91,500 |
21 feb 2024 | 49.12 | 49.13 | 49.05 | 49.08 | 48.64 | 101,300 |
20 feb 2024 | 49.11 | 49.12 | 49.09 | 49.11 | 48.67 | 228,900 |
16 feb 2024 | 49.02 | 49.04 | 49.00 | 49.04 | 48.60 | 154,900 |
15 feb 2024 | 49.14 | 49.15 | 49.07 | 49.10 | 48.66 | 474,100 |
14 feb 2024 | 48.99 | 49.06 | 48.99 | 49.04 | 48.60 | 556,200 |
13 feb 2024 | 48.99 | 49.02 | 48.95 | 48.97 | 48.53 | 525,400 |
12 feb 2024 | 49.14 | 49.16 | 49.11 | 49.15 | 48.71 | 215,300 |
09 feb 2024 | 49.10 | 49.12 | 49.08 | 49.11 | 48.67 | 184,300 |
08 feb 2024 | 49.15 | 49.17 | 49.10 | 49.10 | 48.66 | 409,300 |
07 feb 2024 | 49.17 | 49.20 | 49.14 | 49.16 | 48.72 | 601,600 |
06 feb 2024 | 49.10 | 49.21 | 49.10 | 49.17 | 48.73 | 352,800 |
05 feb 2024 | 49.10 | 49.11 | 49.06 | 49.09 | 48.65 | 248,400 |
02 feb 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 48.74 | 351,300 |
01 feb 2024 | 49.32 | 49.35 | 49.26 | 49.30 | 48.86 | 200,600 |
01 feb 2024 | 0.138 Dividendo | |||||
31 ene 2024 | 49.36 | 49.41 | 49.31 | 49.36 | 48.78 | 549,100 |
30 ene 2024 | 49.28 | 49.31 | 49.22 | 49.28 | 48.70 | 211,800 |
29 ene 2024 | 49.28 | 49.30 | 49.26 | 49.27 | 48.69 | 166,100 |
26 ene 2024 | 49.26 | 49.28 | 49.21 | 49.21 | 48.63 | 226,100 |
25 ene 2024 | 49.25 | 49.27 | 49.22 | 49.26 | 48.68 | 729,600 |
24 ene 2024 | 49.26 | 49.26 | 49.14 | 49.15 | 48.57 | 291,400 |
23 ene 2024 | 49.16 | 49.19 | 49.14 | 49.17 | 48.59 | 120,400 |
22 ene 2024 | 49.19 | 49.20 | 49.15 | 49.17 | 48.59 | 191,300 |
19 ene 2024 | 49.13 | 49.16 | 49.10 | 49.15 | 48.57 | 255,200 |
18 ene 2024 | 49.20 | 49.20 | 49.16 | 49.16 | 48.58 | 347,900 |
17 ene 2024 | 49.14 | 49.17 | 49.12 | 49.17 | 48.59 | 422,200 |
16 ene 2024 | 49.30 | 49.35 | 49.22 | 49.25 | 48.67 | 439,200 |
12 ene 2024 | 49.37 | 49.37 | 49.31 | 49.35 | 48.77 | 249,100 |
11 ene 2024 | 49.13 | 49.26 | 49.13 | 49.26 | 48.68 | 453,000 |
10 ene 2024 | 49.14 | 49.17 | 49.10 | 49.13 | 48.55 | 233,000 |
09 ene 2024 | 49.05 | 49.13 | 49.05 | 49.11 | 48.53 | 293,600 |
*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. |