Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 49.96 | 49.96 | 49.93 | 49.94 | 49.94 | 109,951 |
07 may 2024 | 49.95 | 49.95 | 49.92 | 49.93 | 49.93 | 94,100 |
06 may 2024 | 49.91 | 49.93 | 49.91 | 49.92 | 49.92 | 117,500 |
03 may 2024 | 49.94 | 49.96 | 49.91 | 49.92 | 49.92 | 177,000 |
02 may 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 49.90 | 94,300 |
01 may 2024 | 49.94 | 49.94 | 49.88 | 49.88 | 49.88 | 306,500 |
01 may 2024 | 0.216 Dividendo | |||||
30 abr 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 49.87 | 166,300 |
29 abr 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.87 | 134,800 |
26 abr 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 49.86 | 73,300 |
25 abr 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.85 | 118,400 |
24 abr 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.84 | 60,800 |
23 abr 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 49.83 | 71,400 |
22 abr 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 49.82 | 297,300 |
19 abr 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.82 | 67,000 |
18 abr 2024 | 50.05 | 50.05 | 50.02 | 50.03 | 49.81 | 169,800 |
17 abr 2024 | 50.04 | 50.04 | 50.00 | 50.01 | 49.79 | 133,800 |
16 abr 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 49.79 | 127,100 |
15 abr 2024 | 50.02 | 50.02 | 49.99 | 50.00 | 49.78 | 102,900 |
12 abr 2024 | 50.00 | 50.02 | 49.98 | 49.99 | 49.77 | 92,400 |
11 abr 2024 | 50.00 | 50.00 | 49.97 | 49.98 | 49.76 | 187,100 |
10 abr 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 49.74 | 84,700 |
09 abr 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.73 | 66,600 |
08 abr 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 49.73 | 81,500 |
05 abr 2024 | 49.96 | 49.96 | 49.94 | 49.95 | 49.73 | 65,400 |
04 abr 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.73 | 109,400 |
03 abr 2024 | 49.91 | 49.93 | 49.91 | 49.91 | 49.69 | 97,200 |
02 abr 2024 | 49.91 | 49.92 | 49.90 | 49.92 | 49.70 | 166,800 |
01 abr 2024 | 49.89 | 49.91 | 49.83 | 49.90 | 49.68 | 273,600 |
01 abr 2024 | 0.215 Dividendo | |||||
28 mar 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.68 | 99,400 |
27 mar 2024 | 50.10 | 50.13 | 50.10 | 50.12 | 49.68 | 60,000 |
26 mar 2024 | 50.08 | 50.10 | 50.08 | 50.10 | 49.66 | 95,400 |
25 mar 2024 | 50.10 | 50.10 | 50.07 | 50.08 | 49.65 | 53,700 |
22 mar 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.65 | 47,100 |
21 mar 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 49.64 | 83,700 |
20 mar 2024 | 50.04 | 50.06 | 50.03 | 50.05 | 49.62 | 47,500 |
19 mar 2024 | 50.06 | 50.06 | 50.03 | 50.03 | 49.60 | 102,600 |
18 mar 2024 | 50.05 | 50.05 | 50.02 | 50.03 | 49.60 | 66,600 |
15 mar 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.59 | 89,700 |
14 mar 2024 | 50.01 | 50.02 | 50.00 | 50.02 | 49.59 | 135,500 |
13 mar 2024 | 50.01 | 50.02 | 49.99 | 50.00 | 49.57 | 79,800 |
12 mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.56 | 76,000 |
11 mar 2024 | 49.97 | 49.99 | 49.97 | 49.99 | 49.56 | 71,900 |
08 mar 2024 | 49.97 | 49.99 | 49.97 | 49.98 | 49.55 | 87,200 |
07 mar 2024 | 49.96 | 49.98 | 49.96 | 49.96 | 49.53 | 173,600 |
06 mar 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.51 | 143,400 |
05 mar 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 49.51 | 98,300 |
04 mar 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 49.50 | 108,500 |
01 mar 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.50 | 144,300 |
01 mar 2024 | 0.211 Dividendo | |||||
29 feb 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.48 | 83,600 |
28 feb 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.46 | 83,500 |
27 feb 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 49.46 | 87,300 |
26 feb 2024 | 50.10 | 50.11 | 50.08 | 50.08 | 49.44 | 191,500 |
23 feb 2024 | 50.11 | 50.11 | 50.08 | 50.09 | 49.45 | 88,300 |
22 feb 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 49.45 | 92,200 |
21 feb 2024 | 50.12 | 50.12 | 50.05 | 50.06 | 49.42 | 113,800 |
20 feb 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.42 | 158,900 |
16 feb 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.41 | 169,500 |
15 feb 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 49.40 | 65,200 |
14 feb 2024 | 50.00 | 50.02 | 50.00 | 50.01 | 49.37 | 69,900 |
13 feb 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.37 | 91,000 |
12 feb 2024 | 50.00 | 50.02 | 50.00 | 50.01 | 49.37 | 63,300 |
09 feb 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.37 | 102,700 |
08 feb 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.36 | 110,900 |
07 feb 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.35 | 283,900 |
06 feb 2024 | 49.98 | 49.99 | 49.97 | 49.97 | 49.33 | 80,300 |
05 feb 2024 | 49.99 | 49.99 | 49.96 | 49.97 | 49.33 | 147,900 |
02 feb 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.32 | 85,500 |
01 feb 2024 | 49.98 | 49.98 | 49.96 | 49.96 | 49.32 | 83,400 |
01 feb 2024 | 0.215 Dividendo | |||||
31 ene 2024 | 50.15 | 50.17 | 50.14 | 50.15 | 49.30 | 120,700 |
30 ene 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.30 | 163,600 |
29 ene 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 49.29 | 271,500 |
26 ene 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.29 | 81,500 |
25 ene 2024 | 50.09 | 50.14 | 50.09 | 50.13 | 49.28 | 181,400 |
24 ene 2024 | 50.10 | 50.12 | 50.09 | 50.10 | 49.25 | 91,900 |
23 ene 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.25 | 47,500 |
22 ene 2024 | 50.08 | 50.11 | 50.08 | 50.10 | 49.25 | 223,000 |
19 ene 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 49.25 | 86,400 |
18 ene 2024 | 50.09 | 50.10 | 50.08 | 50.10 | 49.25 | 459,900 |
17 ene 2024 | 50.06 | 50.08 | 50.06 | 50.06 | 49.21 | 129,200 |
16 ene 2024 | 50.03 | 50.08 | 50.03 | 50.06 | 49.21 | 147,100 |
12 ene 2024 | 50.11 | 50.11 | 50.06 | 50.07 | 49.22 | 122,100 |
11 ene 2024 | 50.04 | 50.06 | 50.04 | 50.05 | 49.20 | 196,300 |
10 ene 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.17 | 94,300 |
09 ene 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.17 | 103,500 |
08 ene 2024 | 49.97 | 50.01 | 49.97 | 50.00 | 49.15 | 567,700 |
05 ene 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.15 | 146,400 |
04 ene 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.15 | 153,100 |
03 ene 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 49.13 | 87,100 |
02 ene 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.12 | 128,400 |
29 dic 2023 | 49.97 | 49.97 | 49.96 | 49.97 | 49.12 | 245,300 |
28 dic 2023 | 49.95 | 49.96 | 49.94 | 49.96 | 49.11 | 141,200 |
27 dic 2023 | 49.93 | 49.93 | 49.92 | 49.93 | 49.08 | 126,900 |
27 dic 2023 | 0.22 Dividendo | |||||
26 dic 2023 | 50.12 | 50.14 | 50.12 | 50.14 | 49.07 | 55,700 |
22 dic 2023 | 50.13 | 50.14 | 50.12 | 50.13 | 49.06 | 99,600 |
21 dic 2023 | 50.12 | 50.13 | 50.11 | 50.13 | 49.06 | 75,300 |
*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. |