Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 45.99 | 46.05 | 45.99 | 45.99 | 45.99 | 677,300 |
09 may 2024 | 46.07 | 46.09 | 46.02 | 46.02 | 46.02 | 327,900 |
08 may 2024 | 46.09 | 46.10 | 46.05 | 46.06 | 46.06 | 351,500 |
07 may 2024 | 46.05 | 46.13 | 46.02 | 46.09 | 46.09 | 308,400 |
06 may 2024 | 45.87 | 45.95 | 45.85 | 45.91 | 45.91 | 322,100 |
03 may 2024 | 45.78 | 45.88 | 45.78 | 45.86 | 45.86 | 504,400 |
02 may 2024 | 45.61 | 45.72 | 45.61 | 45.69 | 45.69 | 450,000 |
01 may 2024 | 45.60 | 45.66 | 45.54 | 45.54 | 45.54 | 398,900 |
01 may 2024 | 0.113 Dividendo | |||||
30 abr 2024 | 45.65 | 45.68 | 45.59 | 45.62 | 45.51 | 293,100 |
29 abr 2024 | 45.68 | 45.76 | 45.65 | 45.69 | 45.58 | 286,300 |
26 abr 2024 | 45.70 | 45.71 | 45.61 | 45.61 | 45.50 | 516,500 |
25 abr 2024 | 45.61 | 45.65 | 45.58 | 45.60 | 45.49 | 779,800 |
24 abr 2024 | 45.80 | 45.83 | 45.76 | 45.78 | 45.67 | 362,000 |
23 abr 2024 | 45.85 | 45.94 | 45.81 | 45.82 | 45.71 | 517,200 |
22 abr 2024 | 45.84 | 45.89 | 45.82 | 45.85 | 45.74 | 340,000 |
19 abr 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 45.76 | 611,800 |
18 abr 2024 | 45.86 | 45.86 | 45.73 | 45.82 | 45.71 | 302,500 |
17 abr 2024 | 45.76 | 45.89 | 45.74 | 45.83 | 45.72 | 646,100 |
16 abr 2024 | 45.78 | 45.84 | 45.72 | 45.74 | 45.63 | 717,000 |
15 abr 2024 | 45.85 | 45.90 | 45.79 | 45.88 | 45.77 | 823,600 |
12 abr 2024 | 45.89 | 45.97 | 45.88 | 45.88 | 45.77 | 246,000 |
11 abr 2024 | 45.75 | 45.83 | 45.68 | 45.72 | 45.61 | 1,220,200 |
10 abr 2024 | 45.75 | 45.81 | 45.71 | 45.72 | 45.61 | 1,622,900 |
09 abr 2024 | 45.99 | 46.08 | 45.99 | 46.04 | 45.93 | 294,500 |
08 abr 2024 | 45.79 | 46.00 | 45.79 | 45.94 | 45.83 | 321,300 |
05 abr 2024 | 45.94 | 46.00 | 45.87 | 45.88 | 45.77 | 806,800 |
04 abr 2024 | 45.91 | 46.07 | 45.91 | 46.06 | 45.95 | 287,300 |
03 abr 2024 | 45.85 | 46.02 | 45.82 | 46.00 | 45.89 | 342,200 |
02 abr 2024 | 46.07 | 46.13 | 46.02 | 46.07 | 45.96 | 576,000 |
01 abr 2024 | 46.23 | 46.23 | 46.14 | 46.21 | 46.10 | 571,400 |
01 abr 2024 | 0.111 Dividendo | |||||
28 mar 2024 | 46.45 | 46.51 | 46.45 | 46.48 | 46.25 | 260,100 |
27 mar 2024 | 46.55 | 46.55 | 46.44 | 46.52 | 46.29 | 327,900 |
26 mar 2024 | 46.57 | 46.58 | 46.47 | 46.49 | 46.26 | 255,500 |
25 mar 2024 | 46.63 | 46.64 | 46.54 | 46.55 | 46.32 | 357,300 |
22 mar 2024 | 46.68 | 46.70 | 46.62 | 46.65 | 46.42 | 406,600 |
21 mar 2024 | 46.61 | 46.67 | 46.56 | 46.56 | 46.33 | 391,600 |
20 mar 2024 | 46.60 | 46.70 | 46.60 | 46.64 | 46.41 | 398,900 |
19 mar 2024 | 46.56 | 46.70 | 46.56 | 46.67 | 46.44 | 189,500 |
18 mar 2024 | 46.59 | 46.67 | 46.56 | 46.58 | 46.35 | 314,300 |
15 mar 2024 | 46.67 | 46.67 | 46.58 | 46.62 | 46.39 | 313,800 |
14 mar 2024 | 46.86 | 46.86 | 46.63 | 46.69 | 46.46 | 448,000 |
13 mar 2024 | 46.78 | 46.87 | 46.75 | 46.75 | 46.52 | 294,500 |
12 mar 2024 | 46.76 | 46.83 | 46.71 | 46.82 | 46.59 | 765,200 |
11 mar 2024 | 46.79 | 46.81 | 46.74 | 46.75 | 46.52 | 292,600 |
08 mar 2024 | 46.80 | 46.85 | 46.78 | 46.79 | 46.56 | 323,200 |
07 mar 2024 | 46.78 | 46.82 | 46.73 | 46.80 | 46.57 | 331,600 |
06 mar 2024 | 46.62 | 46.75 | 46.62 | 46.70 | 46.47 | 352,400 |
05 mar 2024 | 46.70 | 46.77 | 46.64 | 46.70 | 46.47 | 390,700 |
04 mar 2024 | 46.56 | 46.67 | 46.54 | 46.56 | 46.33 | 257,500 |
01 mar 2024 | 46.62 | 46.73 | 46.55 | 46.70 | 46.47 | 336,400 |
01 mar 2024 | 0.113 Dividendo | |||||
29 feb 2024 | 46.82 | 46.82 | 46.72 | 46.78 | 46.44 | 257,400 |
28 feb 2024 | 46.73 | 46.79 | 46.67 | 46.74 | 46.40 | 242,800 |
27 feb 2024 | 46.64 | 46.69 | 46.62 | 46.62 | 46.28 | 240,800 |
26 feb 2024 | 46.69 | 46.77 | 46.59 | 46.69 | 46.35 | 342,300 |
23 feb 2024 | 46.77 | 46.79 | 46.65 | 46.75 | 46.41 | 524,900 |
22 feb 2024 | 46.75 | 46.75 | 46.60 | 46.60 | 46.26 | 517,600 |
21 feb 2024 | 46.65 | 46.75 | 46.62 | 46.65 | 46.31 | 399,300 |
20 feb 2024 | 46.63 | 46.72 | 46.61 | 46.65 | 46.31 | 560,500 |
16 feb 2024 | 46.66 | 46.72 | 46.55 | 46.68 | 46.34 | 593,100 |
15 feb 2024 | 46.66 | 46.73 | 46.62 | 46.68 | 46.34 | 926,800 |
14 feb 2024 | 46.39 | 46.64 | 46.39 | 46.60 | 46.26 | 2,028,600 |
13 feb 2024 | 46.50 | 46.52 | 46.39 | 46.43 | 46.09 | 1,363,200 |
12 feb 2024 | 46.61 | 46.76 | 46.61 | 46.75 | 46.41 | 372,300 |
09 feb 2024 | 46.61 | 46.63 | 46.57 | 46.57 | 46.23 | 282,300 |
08 feb 2024 | 46.62 | 46.62 | 46.52 | 46.58 | 46.24 | 521,200 |
07 feb 2024 | 46.61 | 46.65 | 46.53 | 46.61 | 46.27 | 858,500 |
06 feb 2024 | 46.52 | 46.66 | 46.47 | 46.62 | 46.28 | 660,900 |
05 feb 2024 | 46.69 | 46.69 | 46.48 | 46.48 | 46.14 | 675,700 |
02 feb 2024 | 46.83 | 46.84 | 46.70 | 46.83 | 46.49 | 1,334,400 |
01 feb 2024 | 46.99 | 47.09 | 46.91 | 47.03 | 46.69 | 687,500 |
01 feb 2024 | 0.106 Dividendo | |||||
31 ene 2024 | 46.85 | 47.00 | 46.81 | 46.89 | 46.44 | 1,493,500 |
30 ene 2024 | 46.76 | 46.79 | 46.69 | 46.74 | 46.30 | 577,500 |
29 ene 2024 | 46.50 | 46.70 | 46.50 | 46.63 | 46.19 | 598,700 |
26 ene 2024 | 46.60 | 46.60 | 46.47 | 46.50 | 46.06 | 402,400 |
25 ene 2024 | 46.60 | 46.62 | 46.48 | 46.55 | 46.11 | 871,600 |
24 ene 2024 | 46.59 | 46.59 | 46.41 | 46.44 | 46.00 | 354,900 |
23 ene 2024 | 46.42 | 46.48 | 46.41 | 46.44 | 46.00 | 587,100 |
22 ene 2024 | 46.54 | 46.62 | 46.51 | 46.51 | 46.07 | 508,200 |
19 ene 2024 | 46.71 | 46.71 | 46.46 | 46.51 | 46.07 | 637,900 |
18 ene 2024 | 46.76 | 46.77 | 46.57 | 46.62 | 46.18 | 1,341,900 |
17 ene 2024 | 46.86 | 46.86 | 46.70 | 46.70 | 46.26 | 810,900 |
16 ene 2024 | 46.94 | 46.98 | 46.86 | 46.90 | 46.45 | 1,116,800 |
12 ene 2024 | 47.14 | 47.14 | 47.00 | 47.06 | 46.61 | 809,800 |
11 ene 2024 | 46.92 | 47.06 | 46.90 | 47.01 | 46.56 | 1,212,200 |
10 ene 2024 | 47.08 | 47.08 | 46.92 | 46.92 | 46.47 | 1,169,200 |
09 ene 2024 | 47.03 | 47.12 | 47.03 | 47.05 | 46.60 | 509,800 |
08 ene 2024 | 46.96 | 47.14 | 46.96 | 47.04 | 46.59 | 1,956,000 |
05 ene 2024 | 46.88 | 47.03 | 46.88 | 46.93 | 46.48 | 619,200 |
04 ene 2024 | 46.98 | 47.04 | 46.91 | 47.04 | 46.59 | 889,600 |
03 ene 2024 | 46.89 | 47.08 | 46.87 | 47.07 | 46.62 | 1,034,000 |
02 ene 2024 | 47.06 | 47.06 | 46.94 | 46.97 | 46.52 | 1,098,900 |
29 dic 2023 | 47.08 | 47.08 | 46.99 | 47.00 | 46.55 | 402,500 |
28 dic 2023 | 47.00 | 47.07 | 46.96 | 47.02 | 46.57 | 331,700 |
27 dic 2023 | 47.04 | 47.17 | 47.04 | 47.12 | 46.67 | 561,000 |
26 dic 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 46.53 | 286,000 |
22 dic 2023 | 46.96 | 47.02 | 46.90 | 46.91 | 46.46 | 600,000 |
*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. |