Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.88 | 1,307,425 |
07 may 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 49.87 | 761,400 |
06 may 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.86 | 1,738,800 |
03 may 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.85 | 1,082,000 |
02 may 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.85 | 1,007,400 |
01 may 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 2,046,800 |
01 may 2024 | 0.218 Dividendo | |||||
30 abr 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.80 | 1,314,700 |
29 abr 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.80 | 1,194,600 |
26 abr 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.80 | 729,000 |
25 abr 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.79 | 914,700 |
24 abr 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.78 | 580,600 |
23 abr 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.77 | 867,300 |
22 abr 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.75 | 1,090,600 |
19 abr 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 49.75 | 971,300 |
18 abr 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.74 | 757,000 |
17 abr 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.73 | 1,496,500 |
16 abr 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.71 | 1,126,200 |
15 abr 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 49.71 | 1,349,400 |
12 abr 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.71 | 872,500 |
11 abr 2024 | 49.91 | 49.94 | 49.91 | 49.91 | 49.69 | 1,313,900 |
10 abr 2024 | 49.90 | 49.90 | 49.89 | 49.89 | 49.67 | 1,101,600 |
09 abr 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.67 | 594,700 |
08 abr 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 49.66 | 884,900 |
05 abr 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.66 | 803,000 |
04 abr 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 49.65 | 957,400 |
03 abr 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 49.62 | 972,400 |
02 abr 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 49.61 | 1,009,000 |
01 abr 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.61 | 1,364,200 |
01 abr 2024 | 0.219 Dividendo | |||||
28 mar 2024 | 50.05 | 50.05 | 50.03 | 50.03 | 49.59 | 1,262,400 |
27 mar 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.60 | 754,200 |
26 mar 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.58 | 725,600 |
25 mar 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.57 | 785,300 |
22 mar 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.56 | 711,300 |
21 mar 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.55 | 781,600 |
20 mar 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.53 | 717,300 |
19 mar 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.51 | 711,400 |
18 mar 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 49.52 | 581,000 |
15 mar 2024 | 49.94 | 49.95 | 49.93 | 49.95 | 49.51 | 752,400 |
14 mar 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 49.49 | 957,100 |
13 mar 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.48 | 421,200 |
12 mar 2024 | 49.90 | 49.92 | 49.90 | 49.90 | 49.47 | 878,100 |
11 mar 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.46 | 849,800 |
08 mar 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.47 | 772,100 |
07 mar 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.46 | 1,008,000 |
06 mar 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.44 | 850,400 |
05 mar 2024 | 49.89 | 49.89 | 49.85 | 49.86 | 49.43 | 1,026,400 |
04 mar 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.43 | 1,231,900 |
01 mar 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.42 | 1,729,900 |
01 mar 2024 | 0.219 Dividendo | |||||
29 feb 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.40 | 965,300 |
28 feb 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.38 | 823,300 |
27 feb 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.38 | 819,300 |
26 feb 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.37 | 838,300 |
23 feb 2024 | 50.03 | 50.04 | 50.01 | 50.02 | 49.37 | 1,017,800 |
22 feb 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.37 | 900,200 |
21 feb 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.35 | 661,000 |
20 feb 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 49.34 | 1,377,600 |
16 feb 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 49.33 | 1,018,100 |
15 feb 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.31 | 875,800 |
14 feb 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.29 | 1,086,400 |
13 feb 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 49.29 | 1,037,500 |
12 feb 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.28 | 904,400 |
09 feb 2024 | 49.92 | 49.93 | 49.91 | 49.92 | 49.27 | 692,400 |
08 feb 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.26 | 800,100 |
07 feb 2024 | 49.89 | 49.90 | 49.88 | 49.88 | 49.23 | 1,234,900 |
06 feb 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 49.23 | 821,700 |
05 feb 2024 | 49.89 | 49.89 | 49.87 | 49.87 | 49.22 | 1,338,600 |
02 feb 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 49.23 | 1,058,300 |
01 feb 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 49.22 | 1,636,400 |
01 feb 2024 | 0.22 Dividendo | |||||
31 ene 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.18 | 1,030,000 |
30 ene 2024 | 50.05 | 50.06 | 50.04 | 50.06 | 49.19 | 838,200 |
29 ene 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.18 | 601,000 |
26 ene 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.16 | 522,200 |
25 ene 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 49.16 | 642,800 |
24 ene 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.14 | 875,800 |
23 ene 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.14 | 538,300 |
22 ene 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.13 | 913,100 |
19 ene 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.12 | 553,500 |
18 ene 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.12 | 581,200 |
17 ene 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.09 | 1,090,000 |
16 ene 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.09 | 677,400 |
12 ene 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.09 | 684,400 |
11 ene 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.08 | 719,900 |
10 ene 2024 | 49.91 | 49.92 | 49.91 | 49.92 | 49.05 | 659,900 |
09 ene 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.04 | 822,600 |
08 ene 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 49.03 | 1,425,600 |
05 ene 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.03 | 641,200 |
04 ene 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.02 | 1,339,400 |
03 ene 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 49.01 | 1,076,900 |
02 ene 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 48.99 | 1,266,100 |
29 dic 2023 | 49.86 | 49.86 | 49.85 | 49.86 | 48.99 | 982,600 |
28 dic 2023 | 49.85 | 49.86 | 49.84 | 49.86 | 48.99 | 964,800 |
27 dic 2023 | 49.83 | 49.83 | 49.82 | 49.83 | 48.96 | 1,041,700 |
27 dic 2023 | 0.219 Dividendo | |||||
26 dic 2023 | 50.03 | 50.04 | 50.02 | 50.03 | 48.94 | 827,200 |
22 dic 2023 | 50.02 | 50.03 | 50.02 | 50.03 | 48.94 | 730,400 |
21 dic 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 48.93 | 686,500 |
*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. |