Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 52,11 | 52,48 | 51,97 | 52,23 | 52,23 | 310 |
02 may 2024 | 52,12 | 52,12 | 51,83 | 51,83 | 51,83 | 432 |
30 abr 2024 | 52,88 | 52,88 | 52,15 | 52,15 | 52,15 | 793 |
29 abr 2024 | 53,23 | 53,23 | 52,77 | 52,77 | 52,77 | 50.445 |
26 abr 2024 | 52,66 | 53,05 | 52,53 | 53,00 | 53,00 | 4975 |
25 abr 2024 | 52,67 | 52,67 | 51,91 | 52,27 | 52,27 | 6031 |
24 abr 2024 | 53,08 | 53,08 | 52,94 | 52,64 | 52,64 | 217 |
23 abr 2024 | 52,55 | 52,86 | 52,42 | 52,88 | 52,88 | 42 |
22 abr 2024 | 52,18 | 52,18 | 51,87 | 52,05 | 52,05 | 31.959 |
19 abr 2024 | 51,54 | 51,86 | 51,48 | 51,78 | 51,78 | 1318 |
18 abr 2024 | 51,98 | 51,98 | 51,79 | 52,00 | 52,00 | 748 |
17 abr 2024 | 51,79 | 52,25 | 51,72 | 51,82 | 51,82 | 7563 |
16 abr 2024 | 51,66 | 51,90 | 51,55 | 51,70 | 51,70 | 15.758 |
15 abr 2024 | 52,45 | 52,82 | 52,36 | 52,34 | 52,34 | 2940 |
12 abr 2024 | 52,69 | 52,69 | 51,91 | 51,98 | 51,98 | 53.381 |
11 abr 2024 | 52,53 | 52,64 | 52,25 | 52,17 | 52,17 | 107 |
10 abr 2024 | 52,81 | 52,81 | 52,51 | 52,50 | 52,50 | 233 |
09 abr 2024 | 52,86 | 52,86 | 52,43 | 52,43 | 52,43 | 151 |
08 abr 2024 | 52,69 | 53,03 | 52,69 | 53,00 | 53,00 | 122 |
05 abr 2024 | 52,61 | 52,69 | 52,44 | 52,61 | 52,61 | 50.907 |
04 abr 2024 | 53,27 | 53,40 | 53,27 | 53,31 | 53,31 | 92 |
03 abr 2024 | 53,11 | 53,25 | 53,04 | 53,26 | 53,26 | 698 |
02 abr 2024 | 53,04 | 53,72 | 52,95 | 52,98 | 52,98 | 1319 |
28 mar 2024 | 53,51 | 53,57 | 53,35 | 53,40 | 53,40 | 1770 |
27 mar 2024 | 53,24 | 53,49 | 53,19 | 53,40 | 53,40 | 1693 |
26 mar 2024 | 52,96 | 53,28 | 52,96 | 53,22 | 53,22 | 653 |
25 mar 2024 | 52,88 | 53,04 | 52,72 | 53,00 | 53,00 | 483 |
22 mar 2024 | 52,80 | 52,87 | 52,61 | 52,84 | 52,84 | 1732 |
21 mar 2024 | 53,01 | 53,03 | 52,73 | 53,02 | 53,02 | 946 |
20 mar 2024 | 52,31 | 52,51 | 52,30 | 52,47 | 52,47 | 743 |
19 mar 2024 | 52,25 | 52,53 | 52,25 | 52,53 | 52,53 | 352 |
18 mar 2024 | 52,43 | 52,45 | 52,23 | 52,28 | 52,28 | 279 |
15 mar 2024 | 52,32 | 52,55 | 52,27 | 52,27 | 52,27 | 233 |
14 mar 2024 | 52,59 | 52,72 | 52,33 | 52,35 | 52,35 | 451 |
13 mar 2024 | 52,31 | 52,59 | 52,31 | 52,44 | 52,44 | 565 |
12 mar 2024 | 51,98 | 51,98 | 51,65 | 52,26 | 52,26 | 431 |
11 mar 2024 | 51,60 | 51,75 | 51,57 | 51,72 | 51,72 | 41.165 |
08 mar 2024 | 52,20 | 52,20 | 52,04 | 52,04 | 52,04 | 404 |
07 mar 2024 | 51,43 | 52,21 | 51,40 | 52,18 | 52,18 | 2853 |
06 mar 2024 | 51,31 | 51,52 | 51,31 | 51,55 | 51,55 | 173 |
05 mar 2024 | 51,45 | 51,45 | 51,25 | 51,28 | 51,28 | 214 |
04 mar 2024 | 51,40 | 51,53 | 51,36 | 51,49 | 51,49 | 490 |
01 mar 2024 | 51,35 | 51,35 | 51,19 | 51,29 | 51,29 | 261 |
29 feb 2024 | 51,27 | 51,34 | 51,16 | 51,16 | 51,16 | 347 |
28 feb 2024 | 51,20 | 51,20 | 51,16 | 51,19 | 51,19 | 8 |
27 feb 2024 | 51,05 | 51,21 | 51,02 | 51,24 | 51,24 | 385 |
26 feb 2024 | 51,02 | 51,04 | 50,97 | 50,99 | 50,99 | 636 |
23 feb 2024 | 50,91 | 51,15 | 50,91 | 51,08 | 51,08 | 450 |
22 feb 2024 | 50,73 | 50,92 | 50,58 | 50,89 | 50,89 | 1152 |
21 feb 2024 | 49,97 | 50,09 | 49,97 | 50,05 | 50,05 | 283 |
20 feb 2024 | 49,91 | 49,93 | 49,84 | 49,94 | 49,94 | 30.465 |
19 feb 2024 | 49,77 | 49,79 | 49,76 | 49,93 | 49,93 | 2755 |
16 feb 2024 | 49,94 | 50,05 | 49,90 | 49,94 | 49,94 | 441 |
15 feb 2024 | 49,69 | 49,76 | 49,60 | 49,72 | 49,72 | 163 |
14 feb 2024 | 49,15 | 49,37 | 49,15 | 49,37 | 49,37 | 36 |
13 feb 2024 | 49,58 | 49,58 | 48,99 | 49,13 | 49,13 | 1219 |
12 feb 2024 | 49,60 | 49,74 | 49,53 | 49,74 | 49,74 | 1371 |
09 feb 2024 | 49,34 | 49,43 | 49,28 | 49,40 | 49,40 | 2988 |
08 feb 2024 | 49,13 | 49,41 | 49,03 | 49,29 | 49,29 | 26 |
07 feb 2024 | 49,13 | 49,13 | 48,98 | 48,99 | 48,99 | 67 |
06 feb 2024 | 49,04 | 49,10 | 48,83 | 49,11 | 49,11 | 2034 |
05 feb 2024 | 48,76 | 48,79 | 48,67 | 48,67 | 48,67 | 1321 |
02 feb 2024 | 48,83 | 48,93 | 48,69 | 48,70 | 48,70 | 171 |
01 feb 2024 | 48,42 | 48,71 | 48,42 | 48,48 | 48,48 | 1027 |
01 feb 2024 | 0.2214 Dividendo | |||||
31 ene 2024 | 49,09 | 49,10 | 48,91 | 48,87 | 48,65 | 1541 |
30 ene 2024 | 48,92 | 49,01 | 48,92 | 49,01 | 48,79 | 177 |
29 ene 2024 | 48,74 | 48,78 | 48,67 | 48,78 | 48,56 | 263 |
26 ene 2024 | 48,35 | 48,77 | 48,35 | 48,72 | 48,50 | 25.574 |
25 ene 2024 | 47,97 | 47,97 | 47,82 | 48,19 | 47,97 | 1137 |
24 ene 2024 | 47,54 | 47,85 | 47,54 | 47,97 | 47,75 | 42.493 |
23 ene 2024 | 47,22 | 47,22 | 46,91 | 46,97 | 46,76 | 31.333 |
22 ene 2024 | 47,24 | 47,24 | 46,94 | 47,11 | 46,90 | 56.721 |
19 ene 2024 | 47,08 | 47,08 | 46,74 | 46,76 | 46,54 | 40.875 |
18 ene 2024 | 46,47 | 46,72 | 46,47 | 46,79 | 46,58 | 1 |
17 ene 2024 | 46,22 | 46,23 | 46,20 | 46,26 | 46,05 | 411 |
16 ene 2024 | 46,42 | 46,56 | 46,42 | 46,71 | 46,50 | 180 |
15 ene 2024 | 46,85 | 46,85 | 46,85 | 46,84 | 46,63 | 88 |
12 ene 2024 | 46,97 | 47,17 | 46,97 | 47,06 | 46,84 | 309 |
11 ene 2024 | 47,31 | 47,40 | 47,00 | 46,69 | 46,48 | 485 |
10 ene 2024 | 46,95 | 47,13 | 46,90 | 46,97 | 46,76 | 370 |
09 ene 2024 | 47,13 | 47,13 | 46,93 | 46,96 | 46,75 | 29 |
08 ene 2024 | 46,92 | 47,10 | 46,88 | 47,10 | 46,89 | 674 |
05 ene 2024 | 46,60 | 46,92 | 46,57 | 46,90 | 46,69 | 10.075 |
04 ene 2024 | 46,82 | 46,82 | 46,82 | 47,03 | 46,81 | - |
03 ene 2024 | 47,42 | 47,42 | 46,59 | 46,72 | 46,50 | 1215 |
02 ene 2024 | 47,83 | 47,83 | 47,15 | 47,40 | 47,18 | 61 |
29 dic 2023 | 47,51 | 47,65 | 47,42 | 47,42 | 47,21 | 102 |
28 dic 2023 | 47,72 | 47,72 | 47,40 | 47,42 | 47,21 | 313 |
27 dic 2023 | 47,47 | 47,47 | 47,47 | 47,58 | 47,37 | 477 |
22 dic 2023 | 47,39 | 47,57 | 47,39 | 47,52 | 47,30 | 40 |
21 dic 2023 | 47,44 | 47,53 | 47,36 | 47,53 | 47,31 | 636 |
20 dic 2023 | 47,74 | 47,74 | 47,54 | 47,65 | 47,44 | 120 |
19 dic 2023 | 47,60 | 47,66 | 47,60 | 47,67 | 47,45 | 1082 |
18 dic 2023 | 47,67 | 47,67 | 47,61 | 47,48 | 47,26 | 116 |
15 dic 2023 | 47,93 | 48,00 | 47,93 | 47,85 | 47,64 | 25.001 |
14 dic 2023 | 48,17 | 48,17 | 47,83 | 47,71 | 47,49 | 427 |
13 dic 2023 | 47,68 | 47,82 | 47,68 | 47,59 | 47,37 | 371 |
12 dic 2023 | 47,81 | 47,88 | 47,65 | 47,67 | 47,45 | 343 |
11 dic 2023 | 47,56 | 47,64 | 47,50 | 47,74 | 47,52 | 263 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |