Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 sept 2020 | 50,91 | 52,68 | 48,42 | 51,78 | 46,77 | 680.429.800 |
06 ago 2020 | 0.33 Dividendo | |||||
01 ago 2020 | 48,27 | 51,50 | 47,70 | 50,95 | 45,71 | 667.321.500 |
01 jul 2020 | 59,91 | 61,93 | 46,97 | 47,73 | 42,82 | 808.654.500 |
01 jun 2020 | 62,49 | 65,11 | 56,76 | 59,83 | 53,67 | 570.572.500 |
06 may 2020 | 0.33 Dividendo | |||||
01 may 2020 | 58,83 | 64,14 | 56,10 | 62,93 | 56,14 | 409.253.500 |
01 abr 2020 | 52,50 | 62,13 | 51,22 | 59,98 | 53,51 | 617.557.900 |
01 mar 2020 | 55,79 | 59,02 | 43,63 | 54,12 | 48,28 | 961.035.400 |
06 feb 2020 | 0.33 Dividendo | |||||
01 feb 2020 | 64,46 | 68,09 | 53,60 | 55,52 | 49,28 | 441.506.700 |
01 ene 2020 | 60,24 | 69,29 | 58,52 | 63,93 | 56,75 | 534.150.100 |
01 dic 2019 | 58,55 | 60,48 | 55,75 | 59,85 | 53,13 | 419.629.000 |
06 nov 2019 | 0.315 Dividendo | |||||
01 nov 2019 | 55,94 | 59,13 | 55,62 | 58,05 | 51,25 | 319.751.400 |
01 oct 2019 | 51,97 | 57,24 | 48,53 | 56,53 | 49,91 | 438.267.300 |
01 sept 2019 | 47,12 | 53,33 | 46,50 | 51,53 | 45,49 | 387.955.800 |
06 ago 2019 | 0.315 Dividendo | |||||
01 ago 2019 | 50,52 | 51,89 | 44,80 | 47,41 | 41,57 | 531.370.100 |
01 jul 2019 | 49,29 | 53,50 | 47,07 | 50,55 | 44,33 | 431.034.400 |
01 jun 2019 | 44,25 | 48,48 | 43,20 | 47,87 | 41,98 | 416.046.000 |
06 may 2019 | 0.315 Dividendo | |||||
01 may 2019 | 51,10 | 51,82 | 42,86 | 44,04 | 38,38 | 637.861.500 |
01 abr 2019 | 54,34 | 59,59 | 50,87 | 51,04 | 44,48 | 472.425.200 |
01 mar 2019 | 53,44 | 54,99 | 51,70 | 53,70 | 46,80 | 435.022.900 |
06 feb 2019 | 0.315 Dividendo | |||||
01 feb 2019 | 47,06 | 53,61 | 47,01 | 52,96 | 45,87 | 410.236.000 |
01 ene 2019 | 45,96 | 50,04 | 44,39 | 47,12 | 40,81 | 620.374.700 |
01 dic 2018 | 50,00 | 50,50 | 43,51 | 46,93 | 40,65 | 565.278.100 |
06 nov 2018 | 0.3 Dividendo | |||||
01 nov 2018 | 46,95 | 49,32 | 46,52 | 49,31 | 42,44 | 552.786.700 |
01 oct 2018 | 46,79 | 49,72 | 42,36 | 46,88 | 40,35 | 782.226.900 |
01 sept 2018 | 48,38 | 48,43 | 44,06 | 47,29 | 40,70 | 462.762.400 |
06 ago 2018 | 0.3 Dividendo | |||||
01 ago 2018 | 48,06 | 50,60 | 46,19 | 48,43 | 41,43 | 516.977.100 |
01 jul 2018 | 49,04 | 53,30 | 46,43 | 48,10 | 41,15 | 479.303.100 |
01 jun 2018 | 55,84 | 57,60 | 48,50 | 49,71 | 42,52 | 638.342.400 |
04 may 2018 | 0.3 Dividendo | |||||
01 may 2018 | 51,64 | 56,20 | 51,00 | 55,20 | 46,95 | 486.323.900 |
01 abr 2018 | 51,69 | 55,79 | 47,29 | 51,62 | 43,91 | 666.315.000 |
01 mar 2018 | 49,50 | 53,78 | 46,96 | 52,08 | 44,30 | 710.899.300 |
06 feb 2018 | 0.3 Dividendo | |||||
01 feb 2018 | 47,70 | 50,90 | 42,04 | 49,29 | 41,64 | 608.494.100 |
01 ene 2018 | 46,38 | 50,85 | 42,44 | 48,14 | 40,67 | 910.041.000 |
01 dic 2017 | 44,73 | 47,64 | 42,67 | 46,16 | 39,00 | 559.756.900 |
06 nov 2017 | 0.273 Dividendo | |||||
01 nov 2017 | 45,97 | 47,30 | 43,77 | 44,84 | 37,66 | 579.910.400 |
01 oct 2017 | 38,12 | 45,80 | 38,08 | 45,49 | 38,20 | 633.392.500 |
01 sept 2017 | 35,24 | 38,15 | 34,93 | 38,08 | 31,98 | 431.948.900 |
03 ago 2017 | 0.273 Dividendo | |||||
01 ago 2017 | 35,66 | 36,70 | 34,38 | 35,07 | 29,23 | 497.303.200 |
01 jul 2017 | 33,51 | 35,86 | 33,23 | 35,47 | 29,57 | 440.860.400 |
01 jun 2017 | 36,12 | 36,57 | 33,34 | 33,74 | 28,13 | 499.455.600 |
03 may 2017 | 0.273 Dividendo | |||||
01 may 2017 | 36,11 | 37,17 | 35,02 | 36,11 | 29,88 | 432.927.300 |
01 abr 2017 | 36,19 | 37,50 | 35,21 | 36,15 | 29,91 | 444.122.200 |
01 mar 2017 | 35,85 | 36,30 | 34,66 | 36,07 | 29,85 | 546.151.800 |
03 feb 2017 | 0.26 Dividendo | |||||
01 feb 2017 | 36,82 | 36,95 | 34,84 | 36,20 | 29,74 | 477.551.300 |
01 ene 2017 | 36,61 | 38,45 | 36,19 | 36,82 | 30,25 | 456.335.100 |
01 dic 2016 | 34,86 | 37,35 | 33,56 | 36,27 | 29,80 | 405.906.200 |
03 nov 2016 | 0.26 Dividendo | |||||
01 nov 2016 | 34,90 | 35,66 | 33,42 | 34,70 | 28,29 | 412.448.100 |
01 oct 2016 | 37,69 | 38,36 | 34,71 | 34,87 | 28,43 | 471.649.900 |
01 sept 2016 | 35,99 | 38,05 | 35,06 | 37,75 | 30,78 | 505.600.300 |
03 ago 2016 | 0.26 Dividendo | |||||
01 ago 2016 | 34,82 | 35,90 | 33,99 | 35,89 | 29,04 | 390.892.300 |
01 jul 2016 | 32,64 | 35,93 | 32,38 | 34,86 | 28,21 | 530.528.900 |
01 jun 2016 | 31,62 | 33,00 | 30,44 | 32,80 | 26,54 | 484.891.000 |
04 may 2016 | 0.26 Dividendo | |||||
01 may 2016 | 30,45 | 31,65 | 29,50 | 31,59 | 25,35 | 431.523.200 |
01 abr 2016 | 32,27 | 32,47 | 30,10 | 30,28 | 24,29 | 515.836.800 |
01 mar 2016 | 29,93 | 32,75 | 29,75 | 32,35 | 25,96 | 471.958.200 |
03 feb 2016 | 0.26 Dividendo | |||||
01 feb 2016 | 30,72 | 31,12 | 27,68 | 29,59 | 23,53 | 526.508.800 |
01 ene 2016 | 33,88 | 34,01 | 29,21 | 31,02 | 24,67 | 615.464.900 |
01 dic 2015 | 35,00 | 35,59 | 33,82 | 34,45 | 27,40 | 427.664.700 |
04 nov 2015 | 0.24 Dividendo | |||||
01 nov 2015 | 33,73 | 35,29 | 31,93 | 34,77 | 27,46 | 459.871.400 |
01 oct 2015 | 30,21 | 35,03 | 29,46 | 33,86 | 26,74 | 703.298.300 |
01 sept 2015 | 27,91 | 30,32 | 27,66 | 30,14 | 23,80 | 680.884.100 |
05 ago 2015 | 0.24 Dividendo | |||||
01 ago 2015 | 29,00 | 29,68 | 24,87 | 28,54 | 22,35 | 706.404.700 |
01 jul 2015 | 30,49 | 30,92 | 27,62 | 28,95 | 22,68 | 829.691.000 |
01 jun 2015 | 34,37 | 34,59 | 30,15 | 30,42 | 23,83 | 701.953.000 |
05 may 2015 | 0.24 Dividendo | |||||
01 may 2015 | 32,63 | 34,75 | 31,93 | 34,46 | 26,80 | 498.672.700 |
01 abr 2015 | 31,13 | 33,04 | 30,45 | 32,55 | 25,31 | 568.144.200 |
01 mar 2015 | 33,29 | 34,50 | 29,31 | 31,27 | 24,32 | 910.690.800 |
04 feb 2015 | 0.24 Dividendo | |||||
01 feb 2015 | 33,06 | 34,75 | 32,61 | 33,25 | 25,67 | 456.578.100 |
01 ene 2015 | 36,67 | 37,49 | 33,00 | 33,04 | 25,51 | 689.892.600 |
01 dic 2014 | 37,21 | 37,90 | 35,33 | 36,29 | 28,02 | 600.051.700 |
05 nov 2014 | 0.225 Dividendo | |||||
01 nov 2014 | 33,81 | 37,69 | 33,00 | 37,25 | 28,57 | 562.628.200 |
01 oct 2014 | 34,61 | 34,78 | 29,65 | 34,01 | 26,09 | 894.696.800 |
01 sept 2014 | 34,76 | 35,56 | 33,63 | 34,82 | 26,71 | 558.097.600 |
05 ago 2014 | 0.225 Dividendo | |||||
01 ago 2014 | 33,75 | 35,20 | 32,39 | 34,92 | 26,61 | 593.322.200 |
01 jul 2014 | 30,99 | 34,83 | 30,44 | 33,89 | 25,82 | 835.570.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |