Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | 20 |
30 abr 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
29 abr 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
26 abr 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
25 abr 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
24 abr 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,61 | - |
23 abr 2024 | 47,43 | 47,43 | 47,43 | 47,43 | 47,43 | - |
22 abr 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
19 abr 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
18 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
17 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
16 abr 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
15 abr 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
12 abr 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
11 abr 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
10 abr 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
09 abr 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
08 abr 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
05 abr 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
04 abr 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
03 abr 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
02 abr 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
28 mar 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
27 mar 2024 | 49,62 | 49,62 | 49,62 | 49,62 | 49,62 | - |
26 mar 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
25 mar 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
22 mar 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
21 mar 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
20 mar 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
19 mar 2024 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | - |
18 mar 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
15 mar 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
14 mar 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
13 mar 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
12 mar 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
11 mar 2024 | 49,87 | 49,87 | 49,87 | 49,87 | 49,87 | - |
08 mar 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
07 mar 2024 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
06 mar 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
05 mar 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
04 mar 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
01 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
29 feb 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
28 feb 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
27 feb 2024 | 49,75 | 49,75 | 49,75 | 49,75 | 49,75 | - |
26 feb 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
23 feb 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
22 feb 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
21 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
20 feb 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
19 feb 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
16 feb 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
15 feb 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
14 feb 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
14 feb 2024 | 0.335 Dividendo | |||||
13 feb 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,24 | - |
12 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,11 | - |
09 feb 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,32 | - |
08 feb 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 47,70 | - |
07 feb 2024 | 48,21 | 48,21 | 48,21 | 48,21 | 47,87 | - |
06 feb 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,41 | - |
05 feb 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 47,95 | - |
02 feb 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,33 | - |
01 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,06 | - |
31 ene 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 47,73 | - |
30 ene 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,47 | - |
29 ene 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,23 | - |
26 ene 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 47,89 | - |
25 ene 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 47,69 | - |
24 ene 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,57 | - |
23 ene 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 46,79 | - |
22 ene 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,07 | - |
19 ene 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,53 | - |
18 ene 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,03 | - |
17 ene 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,34 | - |
16 ene 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,00 | - |
15 ene 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,21 | - |
12 ene 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,21 | - |
11 ene 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,07 | - |
10 ene 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 45,75 | - |
09 ene 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 45,71 | - |
08 ene 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,59 | - |
05 ene 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 45,94 | - |
04 ene 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,15 | - |
03 ene 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,37 | - |
02 ene 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,39 | - |
29 dic 2023 | 46,35 | 46,35 | 46,17 | 46,17 | 45,84 | - |
28 dic 2023 | 46,08 | 46,08 | 46,08 | 46,08 | 45,76 | - |
27 dic 2023 | 45,98 | 45,98 | 45,98 | 45,98 | 45,66 | - |
22 dic 2023 | 45,25 | 45,25 | 45,25 | 45,25 | 44,93 | - |
21 dic 2023 | 45,25 | 45,25 | 45,25 | 45,25 | 44,93 | - |
20 dic 2023 | 45,20 | 45,20 | 45,20 | 45,20 | 44,88 | - |
19 dic 2023 | 44,90 | 44,90 | 44,90 | 44,90 | 44,58 | - |
18 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,44 | - |
15 dic 2023 | 44,45 | 44,45 | 44,45 | 44,45 | 44,14 | - |
14 dic 2023 | 46,62 | 46,62 | 46,62 | 46,62 | 46,29 | - |
13 dic 2023 | 46,78 | 46,78 | 46,78 | 46,78 | 46,45 | - |
12 dic 2023 | 46,85 | 46,85 | 46,85 | 46,85 | 46,52 | - |
11 dic 2023 | 46,80 | 46,80 | 46,80 | 46,80 | 46,47 | - |
08 dic 2023 | 46,75 | 46,75 | 46,75 | 46,75 | 46,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |