Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 42.00 | 42.00 | 41.94 | 41.94 | 41.94 | 1,070,400 |
09 may 2024 | 41.97 | 41.98 | 41.93 | 41.97 | 41.97 | 2,765,300 |
08 may 2024 | 41.96 | 41.99 | 41.91 | 41.92 | 41.92 | 3,686,400 |
07 may 2024 | 41.96 | 41.97 | 41.92 | 41.96 | 41.96 | 5,810,500 |
06 may 2024 | 41.91 | 41.92 | 41.88 | 41.92 | 41.92 | 5,491,800 |
03 may 2024 | 41.87 | 41.88 | 41.81 | 41.87 | 41.87 | 8,015,600 |
02 may 2024 | 41.73 | 41.79 | 41.68 | 41.78 | 41.78 | 3,260,500 |
01 may 2024 | 41.75 | 41.75 | 41.66 | 41.68 | 41.68 | 4,358,800 |
01 may 2024 | 0.312 Dividendo | |||||
30 abr 2024 | 42.02 | 42.02 | 41.96 | 41.98 | 41.67 | 2,550,200 |
29 abr 2024 | 42.00 | 42.04 | 41.97 | 42.00 | 41.69 | 5,398,400 |
26 abr 2024 | 41.97 | 41.99 | 41.92 | 41.98 | 41.67 | 2,614,700 |
25 abr 2024 | 41.96 | 41.96 | 41.85 | 41.92 | 41.61 | 3,011,400 |
24 abr 2024 | 41.97 | 41.98 | 41.93 | 41.98 | 41.67 | 4,450,700 |
23 abr 2024 | 41.90 | 41.97 | 41.86 | 41.95 | 41.64 | 4,109,400 |
22 abr 2024 | 41.85 | 41.87 | 41.83 | 41.87 | 41.56 | 2,919,000 |
19 abr 2024 | 41.78 | 41.81 | 41.77 | 41.80 | 41.49 | 3,790,100 |
18 abr 2024 | 41.78 | 41.80 | 41.73 | 41.78 | 41.47 | 4,474,400 |
17 abr 2024 | 41.80 | 41.81 | 41.71 | 41.72 | 41.41 | 4,788,800 |
16 abr 2024 | 41.78 | 41.83 | 41.72 | 41.72 | 41.41 | 2,722,600 |
15 abr 2024 | 41.80 | 41.86 | 41.74 | 41.75 | 41.44 | 3,391,300 |
12 abr 2024 | 41.81 | 41.81 | 41.73 | 41.76 | 41.45 | 4,271,200 |
11 abr 2024 | 41.84 | 41.84 | 41.76 | 41.81 | 41.50 | 1,912,200 |
10 abr 2024 | 41.82 | 41.84 | 41.76 | 41.80 | 41.49 | 2,342,000 |
09 abr 2024 | 41.83 | 41.88 | 41.82 | 41.84 | 41.53 | 2,766,800 |
08 abr 2024 | 41.79 | 41.87 | 41.78 | 41.86 | 41.55 | 4,639,100 |
05 abr 2024 | 41.83 | 41.84 | 41.76 | 41.77 | 41.46 | 3,020,800 |
04 abr 2024 | 41.86 | 41.87 | 41.72 | 41.73 | 41.42 | 3,109,900 |
03 abr 2024 | 41.86 | 41.86 | 41.81 | 41.81 | 41.50 | 4,599,900 |
02 abr 2024 | 41.85 | 41.85 | 41.77 | 41.82 | 41.51 | 1,500,400 |
01 abr 2024 | 41.77 | 41.87 | 41.75 | 41.83 | 41.52 | 5,130,800 |
01 abr 2024 | 0.307 Dividendo | |||||
28 mar 2024 | 42.05 | 42.13 | 42.03 | 42.11 | 41.49 | 3,848,900 |
27 mar 2024 | 41.98 | 42.04 | 41.97 | 42.04 | 41.42 | 2,347,900 |
26 mar 2024 | 41.98 | 41.98 | 41.93 | 41.94 | 41.32 | 4,379,900 |
25 mar 2024 | 41.87 | 41.96 | 41.87 | 41.94 | 41.32 | 3,393,500 |
22 mar 2024 | 42.08 | 42.09 | 41.91 | 41.91 | 41.30 | 3,418,100 |
21 mar 2024 | 42.10 | 42.13 | 42.02 | 42.03 | 41.41 | 1,617,400 |
20 mar 2024 | 42.03 | 42.08 | 42.02 | 42.06 | 41.44 | 3,802,300 |
19 mar 2024 | 42.02 | 42.04 | 41.98 | 42.04 | 41.42 | 2,038,900 |
18 mar 2024 | 42.03 | 42.05 | 41.98 | 41.99 | 41.37 | 2,532,400 |
15 mar 2024 | 41.95 | 41.99 | 41.92 | 41.98 | 41.36 | 1,954,200 |
14 mar 2024 | 41.99 | 42.00 | 41.95 | 41.97 | 41.35 | 2,050,100 |
13 mar 2024 | 42.00 | 42.01 | 41.97 | 41.97 | 41.35 | 1,742,400 |
12 mar 2024 | 41.95 | 41.98 | 41.92 | 41.96 | 41.34 | 2,059,800 |
11 mar 2024 | 41.93 | 41.94 | 41.91 | 41.92 | 41.31 | 1,985,700 |
08 mar 2024 | 41.93 | 41.95 | 41.91 | 41.92 | 41.31 | 1,484,600 |
07 mar 2024 | 41.91 | 41.93 | 41.88 | 41.89 | 41.28 | 1,422,900 |
06 mar 2024 | 41.87 | 41.88 | 41.83 | 41.87 | 41.26 | 1,690,200 |
05 mar 2024 | 41.82 | 41.82 | 41.79 | 41.81 | 41.20 | 1,093,500 |
04 mar 2024 | 41.81 | 41.82 | 41.76 | 41.80 | 41.19 | 892,900 |
01 mar 2024 | 41.78 | 41.79 | 41.72 | 41.77 | 41.16 | 3,802,400 |
01 mar 2024 | 0.294 Dividendo | |||||
29 feb 2024 | 42.04 | 42.06 | 42.02 | 42.04 | 41.13 | 1,973,200 |
28 feb 2024 | 42.02 | 42.03 | 41.97 | 42.01 | 41.10 | 2,449,800 |
27 feb 2024 | 42.02 | 42.04 | 42.00 | 42.02 | 41.11 | 3,546,200 |
26 feb 2024 | 41.99 | 42.01 | 41.97 | 41.99 | 41.08 | 3,356,600 |
23 feb 2024 | 41.99 | 42.01 | 41.97 | 41.98 | 41.07 | 2,204,600 |
22 feb 2024 | 41.98 | 41.99 | 41.93 | 41.98 | 41.07 | 4,459,500 |
21 feb 2024 | 41.90 | 41.92 | 41.87 | 41.90 | 41.00 | 1,324,000 |
20 feb 2024 | 41.88 | 41.89 | 41.82 | 41.87 | 40.97 | 1,132,800 |
16 feb 2024 | 41.85 | 41.86 | 41.77 | 41.86 | 40.96 | 2,124,400 |
15 feb 2024 | 41.79 | 41.84 | 41.76 | 41.83 | 40.93 | 1,415,400 |
14 feb 2024 | 41.77 | 41.77 | 41.72 | 41.76 | 40.86 | 923,000 |
13 feb 2024 | 41.67 | 41.72 | 41.66 | 41.68 | 40.78 | 1,881,900 |
12 feb 2024 | 41.77 | 41.77 | 41.73 | 41.73 | 40.83 | 990,700 |
09 feb 2024 | 41.70 | 41.75 | 41.70 | 41.74 | 40.84 | 2,231,600 |
08 feb 2024 | 41.75 | 41.75 | 41.72 | 41.72 | 40.82 | 2,520,100 |
07 feb 2024 | 41.77 | 41.77 | 41.71 | 41.72 | 40.82 | 1,530,900 |
06 feb 2024 | 41.68 | 41.72 | 41.66 | 41.72 | 40.82 | 1,681,400 |
05 feb 2024 | 41.68 | 41.68 | 41.64 | 41.64 | 40.74 | 1,568,400 |
02 feb 2024 | 41.69 | 41.70 | 41.64 | 41.68 | 40.78 | 2,619,900 |
01 feb 2024 | 41.71 | 41.72 | 41.62 | 41.69 | 40.79 | 3,744,900 |
01 feb 2024 | 0.32 Dividendo | |||||
31 ene 2024 | 42.01 | 42.02 | 41.94 | 41.96 | 40.74 | 1,632,900 |
30 ene 2024 | 42.02 | 42.04 | 42.00 | 42.02 | 40.80 | 1,009,800 |
29 ene 2024 | 42.05 | 42.05 | 42.00 | 42.04 | 40.82 | 4,161,800 |
26 ene 2024 | 42.02 | 42.03 | 41.99 | 42.00 | 40.78 | 1,886,900 |
25 ene 2024 | 42.01 | 42.04 | 42.00 | 42.01 | 40.79 | 2,972,600 |
24 ene 2024 | 42.04 | 42.04 | 41.95 | 41.96 | 40.74 | 2,022,000 |
23 ene 2024 | 42.02 | 42.02 | 41.95 | 42.00 | 40.78 | 2,163,500 |
22 ene 2024 | 42.01 | 42.01 | 41.97 | 41.99 | 40.77 | 3,219,800 |
19 ene 2024 | 41.95 | 41.97 | 41.93 | 41.96 | 40.74 | 2,129,600 |
18 ene 2024 | 41.99 | 41.99 | 41.91 | 41.95 | 40.73 | 2,024,400 |
17 ene 2024 | 41.92 | 41.96 | 41.91 | 41.94 | 40.72 | 1,160,400 |
16 ene 2024 | 41.97 | 41.98 | 41.95 | 41.98 | 40.76 | 1,260,300 |
12 ene 2024 | 41.99 | 41.99 | 41.94 | 41.97 | 40.75 | 1,958,600 |
11 ene 2024 | 41.97 | 41.97 | 41.90 | 41.95 | 40.73 | 1,688,000 |
10 ene 2024 | 41.97 | 41.97 | 41.90 | 41.94 | 40.72 | 2,239,700 |
09 ene 2024 | 41.93 | 41.94 | 41.89 | 41.92 | 40.70 | 3,404,300 |
08 ene 2024 | 41.89 | 41.92 | 41.85 | 41.92 | 40.70 | 2,028,500 |
05 ene 2024 | 41.83 | 41.85 | 41.80 | 41.84 | 40.63 | 3,804,700 |
04 ene 2024 | 41.88 | 41.88 | 41.79 | 41.79 | 40.58 | 3,003,700 |
03 ene 2024 | 41.92 | 41.93 | 41.84 | 41.85 | 40.64 | 1,251,800 |
02 ene 2024 | 41.93 | 41.93 | 41.86 | 41.93 | 40.71 | 2,468,100 |
29 dic 2023 | 41.95 | 41.97 | 41.92 | 41.93 | 40.71 | 785,800 |
28 dic 2023 | 41.99 | 41.99 | 41.92 | 41.92 | 40.70 | 1,262,200 |
27 dic 2023 | 41.93 | 41.98 | 41.90 | 41.96 | 40.74 | 1,508,500 |
26 dic 2023 | 41.93 | 41.93 | 41.82 | 41.90 | 40.68 | 1,336,000 |
22 dic 2023 | 41.86 | 41.90 | 41.83 | 41.89 | 40.67 | 1,631,700 |
*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. |