Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,100 |
30 may 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1,000 |
29 may 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 900 |
28 may 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 400 |
24 may 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 300 |
23 may 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 200 |
22 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
21 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
20 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
17 may 2024 | 55.32 | 55.32 | 53.80 | 53.80 | 53.80 | 4,400 |
16 may 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1,400 |
16 may 2024 | 0.466 Dividendo | |||||
15 may 2024 | 54.40 | 55.30 | 54.40 | 55.30 | 54.83 | 3,500 |
14 may 2024 | 54.06 | 54.73 | 53.88 | 53.88 | 53.43 | 1,800 |
13 may 2024 | 54.37 | 54.37 | 53.50 | 53.50 | 53.05 | 2,200 |
10 may 2024 | 52.91 | 54.55 | 52.91 | 54.07 | 53.61 | 5,700 |
09 may 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.66 | 1,100 |
08 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.96 | 700 |
07 may 2024 | 53.82 | 53.82 | 50.76 | 50.76 | 50.33 | 2,100 |
06 may 2024 | 51.66 | 51.66 | 51.30 | 51.59 | 51.16 | 800 |
03 may 2024 | 52.50 | 52.83 | 52.32 | 52.32 | 51.88 | 1,600 |
02 may 2024 | 52.10 | 52.10 | 52.01 | 52.01 | 51.57 | 500 |
01 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.77 | 200 |
30 abr 2024 | 51.73 | 51.73 | 50.67 | 51.70 | 51.26 | 12,200 |
29 abr 2024 | 51.50 | 51.50 | 51.20 | 51.44 | 51.01 | 8,800 |
26 abr 2024 | 51.26 | 51.92 | 51.26 | 51.92 | 51.48 | 1,400 |
25 abr 2024 | 51.65 | 51.65 | 50.23 | 50.90 | 50.47 | 4,400 |
24 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.15 | 400 |
23 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.45 | 3,100 |
22 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | 1,400 |
19 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | 300 |
18 abr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.55 | 700 |
17 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | 500 |
16 abr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.30 | - |
15 abr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.30 | 500 |
12 abr 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 47.30 | 500 |
11 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.76 | 400 |
10 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.76 | - |
09 abr 2024 | 47.91 | 49.17 | 47.68 | 49.17 | 48.76 | 2,100 |
08 abr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.89 | 300 |
05 abr 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 47.84 | 4,800 |
04 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
03 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
02 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
01 abr 2024 | 50.00 | 51.10 | 50.00 | 51.10 | 50.67 | 5,900 |
28 mar 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 50.22 | 8,100 |
27 mar 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 50.32 | 1,100 |
26 mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.04 | 700 |
25 mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.42 | 200 |
22 mar 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 49.31 | 3,000 |
21 mar 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 48.86 | 400 |
20 mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.26 | 500 |
19 mar 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 49.08 | 1,600 |
18 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.55 | 200 |
15 mar 2024 | 49.44 | 49.44 | 48.96 | 48.96 | 48.55 | 1,000 |
14 mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.01 | 2,600 |
13 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | 300 |
12 mar 2024 | 50.23 | 50.23 | 49.11 | 50.01 | 49.59 | 2,500 |
11 mar 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 48.12 | 1,500 |
08 mar 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 48.90 | 2,000 |
07 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.12 | 400 |
06 mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.49 | 500 |
05 mar 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 47.92 | 2,700 |
04 mar 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 49.05 | 500 |
01 mar 2024 | 49.18 | 49.37 | 49.11 | 49.37 | 48.95 | 800 |
29 feb 2024 | 49.16 | 49.16 | 48.28 | 48.66 | 48.25 | 17,600 |
28 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.32 | 600 |
27 feb 2024 | 49.49 | 49.67 | 49.49 | 49.67 | 49.25 | 500 |
26 feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.95 | 1,200 |
23 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.83 | 500 |
22 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.73 | - |
22 feb 2024 | 0.461 Dividendo | |||||
21 feb 2024 | 51.00 | 51.16 | 51.00 | 51.16 | 50.27 | 500 |
20 feb 2024 | 51.30 | 51.30 | 50.80 | 50.80 | 49.92 | 2,200 |
16 feb 2024 | 50.82 | 51.00 | 50.68 | 50.73 | 49.85 | 1,800 |
15 feb 2024 | 50.27 | 50.63 | 50.27 | 50.63 | 49.75 | 2,400 |
14 feb 2024 | 50.51 | 50.51 | 49.12 | 49.12 | 48.27 | 1,400 |
13 feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.02 | 400 |
12 feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 48.72 | 700 |
09 feb 2024 | 51.05 | 51.05 | 50.35 | 50.35 | 49.48 | 2,800 |
08 feb 2024 | 51.00 | 51.00 | 50.09 | 50.09 | 49.22 | 3,100 |
07 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.82 | - |
06 feb 2024 | 49.89 | 50.47 | 49.68 | 49.68 | 48.82 | 800 |
05 feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.69 | 300 |
02 feb 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 48.51 | 600 |
01 feb 2024 | 49.22 | 49.49 | 49.22 | 49.49 | 48.63 | 4,300 |
31 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.15 | 400 |
30 ene 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 47.98 | 600 |
29 ene 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 47.26 | 1,300 |
26 ene 2024 | 49.13 | 49.13 | 48.31 | 48.31 | 47.47 | 800 |
25 ene 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 46.92 | 3,900 |
24 ene 2024 | 47.41 | 47.57 | 47.41 | 47.57 | 46.74 | 800 |
23 ene 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 46.76 | 1,200 |
22 ene 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 46.85 | 6,800 |
19 ene 2024 | 47.94 | 47.94 | 47.22 | 47.22 | 46.40 | 2,800 |
18 ene 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 46.63 | 1,800 |
17 ene 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.24 | 400 |
16 ene 2024 | 49.03 | 49.04 | 48.32 | 49.03 | 48.18 | 3,500 |
12 ene 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 48.85 | 700 |
11 ene 2024 | 49.07 | 49.07 | 47.25 | 47.25 | 46.43 | 3,300 |
*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. |