Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 43.55 | 43.66 | 43.42 | 43.65 | 43.65 | 40,900 |
04 jun 2024 | 43.39 | 43.50 | 43.37 | 43.48 | 43.48 | 25,000 |
03 jun 2024 | 43.00 | 43.25 | 43.00 | 43.22 | 43.22 | 16,700 |
03 jun 2024 | 0.145 Dividendo | |||||
31 may 2024 | 43.00 | 43.08 | 42.97 | 43.08 | 42.94 | 18,700 |
30 may 2024 | 42.79 | 42.86 | 42.75 | 42.84 | 42.69 | 15,200 |
29 may 2024 | 42.73 | 42.73 | 42.58 | 42.62 | 42.47 | 21,400 |
28 may 2024 | 43.17 | 43.17 | 42.84 | 42.85 | 42.70 | 38,600 |
24 may 2024 | 43.02 | 43.13 | 43.02 | 43.12 | 42.97 | 5,400 |
23 may 2024 | 43.24 | 43.25 | 43.01 | 43.07 | 42.93 | 19,100 |
22 may 2024 | 43.17 | 43.26 | 43.17 | 43.22 | 43.07 | 12,400 |
21 may 2024 | 43.32 | 43.32 | 43.26 | 43.28 | 43.13 | 15,900 |
20 may 2024 | 43.14 | 43.19 | 43.13 | 43.14 | 42.99 | 21,400 |
17 may 2024 | 43.30 | 43.30 | 43.22 | 43.22 | 43.08 | 55,200 |
16 may 2024 | 43.43 | 43.46 | 43.35 | 43.35 | 43.21 | 24,600 |
15 may 2024 | 43.38 | 43.49 | 43.32 | 43.44 | 43.29 | 12,000 |
14 may 2024 | 43.06 | 43.12 | 43.02 | 43.10 | 42.95 | 7,800 |
13 may 2024 | 43.03 | 43.04 | 42.97 | 42.97 | 42.82 | 19,300 |
10 may 2024 | 42.98 | 43.01 | 42.90 | 42.91 | 42.77 | 43,000 |
09 may 2024 | 42.90 | 43.09 | 42.90 | 43.05 | 42.91 | 41,700 |
08 may 2024 | 43.00 | 43.04 | 42.94 | 42.96 | 42.82 | 50,200 |
07 may 2024 | 43.11 | 43.19 | 43.04 | 43.06 | 42.92 | 207,700 |
06 may 2024 | 42.91 | 42.99 | 42.87 | 42.96 | 42.82 | 15,000 |
03 may 2024 | 42.98 | 43.02 | 42.80 | 42.90 | 42.76 | 27,900 |
02 may 2024 | 42.48 | 42.67 | 42.44 | 42.65 | 42.51 | 135,400 |
01 may 2024 | 42.39 | 42.49 | 42.35 | 42.46 | 42.31 | 57,100 |
01 may 2024 | 0.136 Dividendo | |||||
30 abr 2024 | 42.45 | 42.53 | 42.39 | 42.41 | 42.13 | 19,400 |
29 abr 2024 | 42.57 | 42.65 | 42.55 | 42.62 | 42.34 | 35,700 |
26 abr 2024 | 42.43 | 42.53 | 42.42 | 42.45 | 42.17 | 31,900 |
25 abr 2024 | 42.23 | 42.36 | 42.21 | 42.32 | 42.04 | 235,900 |
24 abr 2024 | 42.52 | 42.52 | 42.44 | 42.51 | 42.23 | 240,600 |
23 abr 2024 | 42.51 | 42.72 | 42.51 | 42.65 | 42.37 | 4,600 |
22 abr 2024 | 42.52 | 42.59 | 42.51 | 42.58 | 42.30 | 11,700 |
19 abr 2024 | 42.64 | 42.64 | 42.55 | 42.60 | 42.32 | 4,300 |
18 abr 2024 | 42.64 | 42.64 | 42.47 | 42.52 | 42.24 | 12,700 |
17 abr 2024 | 42.53 | 42.69 | 42.47 | 42.68 | 42.40 | 12,500 |
16 abr 2024 | 42.34 | 42.45 | 42.30 | 42.39 | 42.11 | 30,100 |
15 abr 2024 | 42.57 | 42.57 | 42.43 | 42.55 | 42.27 | 37,100 |
12 abr 2024 | 42.92 | 42.99 | 42.88 | 42.88 | 42.60 | 9,600 |
11 abr 2024 | 42.78 | 42.80 | 42.65 | 42.70 | 42.42 | 13,200 |
10 abr 2024 | 42.99 | 43.01 | 42.70 | 42.78 | 42.50 | 23,600 |
09 abr 2024 | 43.33 | 43.40 | 43.32 | 43.38 | 43.10 | 15,100 |
08 abr 2024 | 43.18 | 43.23 | 43.11 | 43.19 | 42.91 | 55,800 |
05 abr 2024 | 43.32 | 43.46 | 43.27 | 43.27 | 42.99 | 11,800 |
04 abr 2024 | 43.51 | 43.60 | 43.42 | 43.60 | 43.31 | 17,200 |
03 abr 2024 | 43.18 | 43.40 | 43.16 | 43.40 | 43.12 | 21,000 |
02 abr 2024 | 43.28 | 43.39 | 43.24 | 43.39 | 43.11 | 30,400 |
01 abr 2024 | 43.70 | 43.70 | 43.46 | 43.47 | 43.18 | 27,300 |
01 abr 2024 | 0.141 Dividendo | |||||
28 mar 2024 | 44.01 | 44.11 | 43.98 | 44.05 | 43.62 | 11,800 |
27 mar 2024 | 43.97 | 44.11 | 43.97 | 44.10 | 43.67 | 13,100 |
26 mar 2024 | 43.83 | 43.92 | 43.80 | 43.91 | 43.48 | 20,900 |
25 mar 2024 | 43.94 | 43.94 | 43.84 | 43.86 | 43.43 | 105,500 |
22 mar 2024 | 44.01 | 44.01 | 43.95 | 43.98 | 43.55 | 3,900 |
21 mar 2024 | 43.81 | 43.81 | 43.72 | 43.75 | 43.32 | 6,900 |
20 mar 2024 | 43.71 | 43.77 | 43.64 | 43.75 | 43.32 | 15,300 |
19 mar 2024 | 43.60 | 43.68 | 43.60 | 43.65 | 43.22 | 8,900 |
18 mar 2024 | 43.58 | 43.58 | 43.49 | 43.52 | 43.10 | 6,600 |
15 mar 2024 | 43.61 | 43.64 | 43.58 | 43.60 | 43.18 | 5,300 |
14 mar 2024 | 43.83 | 43.83 | 43.65 | 43.66 | 43.23 | 31,800 |
13 mar 2024 | 44.04 | 44.06 | 43.99 | 44.01 | 43.58 | 12,000 |
12 mar 2024 | 44.12 | 44.18 | 44.09 | 44.11 | 43.68 | 10,000 |
11 mar 2024 | 44.40 | 44.40 | 44.31 | 44.33 | 43.90 | 12,900 |
08 mar 2024 | 44.40 | 44.42 | 44.34 | 44.37 | 43.94 | 7,200 |
07 mar 2024 | 44.37 | 44.37 | 44.24 | 44.35 | 43.91 | 15,100 |
06 mar 2024 | 44.23 | 44.37 | 44.23 | 44.28 | 43.85 | 23,500 |
05 mar 2024 | 44.12 | 44.19 | 44.08 | 44.16 | 43.73 | 15,500 |
04 mar 2024 | 43.82 | 43.90 | 43.81 | 43.87 | 43.44 | 12,300 |
01 mar 2024 | 43.69 | 44.00 | 43.60 | 43.97 | 43.54 | 21,400 |
01 mar 2024 | 0.15 Dividendo | |||||
29 feb 2024 | 43.94 | 43.99 | 43.89 | 43.93 | 43.35 | 6,100 |
28 feb 2024 | 43.72 | 43.83 | 43.70 | 43.81 | 43.24 | 18,000 |
27 feb 2024 | 43.72 | 43.76 | 43.65 | 43.67 | 43.10 | 14,100 |
26 feb 2024 | 43.83 | 43.86 | 43.68 | 43.76 | 43.19 | 81,800 |
23 feb 2024 | 43.62 | 43.88 | 43.62 | 43.85 | 43.28 | 10,100 |
22 feb 2024 | 43.60 | 43.70 | 43.54 | 43.61 | 43.03 | 14,800 |
21 feb 2024 | 43.77 | 43.82 | 43.58 | 43.59 | 43.02 | 17,100 |
20 feb 2024 | 43.76 | 43.87 | 43.74 | 43.76 | 43.19 | 19,900 |
16 feb 2024 | 43.59 | 43.70 | 43.59 | 43.67 | 43.10 | 18,200 |
15 feb 2024 | 43.98 | 44.02 | 43.83 | 43.88 | 43.30 | 12,100 |
14 feb 2024 | 43.62 | 43.81 | 43.62 | 43.75 | 43.18 | 19,000 |
13 feb 2024 | 43.76 | 43.79 | 43.57 | 43.59 | 43.02 | 26,600 |
12 feb 2024 | 44.04 | 44.14 | 44.00 | 44.08 | 43.50 | 8,200 |
09 feb 2024 | 44.02 | 44.08 | 44.01 | 44.04 | 43.47 | 42,100 |
08 feb 2024 | 44.15 | 44.19 | 44.09 | 44.13 | 43.55 | 15,700 |
07 feb 2024 | 44.29 | 44.45 | 44.27 | 44.27 | 43.69 | 18,000 |
06 feb 2024 | 44.16 | 44.41 | 44.16 | 44.38 | 43.80 | 12,700 |
05 feb 2024 | 44.27 | 44.27 | 44.08 | 44.10 | 43.52 | 10,500 |
02 feb 2024 | 44.63 | 44.73 | 44.49 | 44.59 | 44.01 | 18,800 |
01 feb 2024 | 45.06 | 45.30 | 45.02 | 45.16 | 44.57 | 17,300 |
01 feb 2024 | 0.163 Dividendo | |||||
31 ene 2024 | 44.86 | 45.02 | 44.86 | 45.00 | 44.25 | 39,800 |
30 ene 2024 | 44.62 | 44.67 | 44.47 | 44.65 | 43.90 | 42,400 |
29 ene 2024 | 44.43 | 44.60 | 44.41 | 44.56 | 43.82 | 63,900 |
26 ene 2024 | 44.34 | 44.34 | 44.23 | 44.30 | 43.56 | 37,200 |
25 ene 2024 | 44.34 | 44.37 | 44.27 | 44.35 | 43.61 | 73,600 |
24 ene 2024 | 44.47 | 44.47 | 44.15 | 44.16 | 43.42 | 30,600 |
23 ene 2024 | 44.32 | 44.32 | 44.24 | 44.32 | 43.58 | 9,300 |
22 ene 2024 | 44.43 | 44.49 | 44.38 | 44.42 | 43.68 | 584,300 |
*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. |