Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 48,51 | 48,52 | 48,11 | 48,25 | 48,25 | 8.310.200 |
13 jun 2024 | 48,75 | 48,81 | 48,57 | 48,59 | 48,59 | 2.668.800 |
12 jun 2024 | 49,04 | 49,28 | 48,86 | 48,93 | 48,93 | 4.731.700 |
11 jun 2024 | 49,02 | 49,03 | 48,68 | 48,78 | 48,78 | 5.167.300 |
10 jun 2024 | 49,33 | 49,39 | 49,03 | 49,08 | 49,08 | 7.769.600 |
07 jun 2024 | 49,35 | 49,50 | 49,03 | 49,21 | 49,21 | 7.011.900 |
06 jun 2024 | 49,63 | 49,93 | 49,41 | 49,48 | 49,48 | 5.140.200 |
05 jun 2024 | 49,46 | 49,75 | 49,36 | 49,68 | 49,68 | 5.858.100 |
04 jun 2024 | 49,69 | 49,69 | 49,02 | 49,27 | 49,27 | 4.223.800 |
03 jun 2024 | 49,46 | 49,92 | 49,46 | 49,69 | 49,69 | 11.680.000 |
31 may 2024 | 49,02 | 49,90 | 48,78 | 49,83 | 49,83 | 12.935.800 |
30 may 2024 | 48,96 | 49,28 | 48,80 | 48,92 | 48,92 | 7.344.000 |
29 may 2024 | 49,22 | 49,23 | 48,82 | 48,93 | 48,93 | 11.118.300 |
28 may 2024 | 49,28 | 49,55 | 49,15 | 49,33 | 49,33 | 7.247.200 |
27 may 2024 | 49,52 | 49,70 | 49,50 | 49,57 | 49,57 | 7.097.500 |
24 may 2024 | 49,54 | 49,66 | 49,45 | 49,53 | 49,53 | 9.148.900 |
23 may 2024 | 50,12 | 50,25 | 49,32 | 49,45 | 49,45 | 13.817.900 |
22 may 2024 | 50,05 | 50,35 | 49,93 | 50,12 | 50,12 | 15.903.100 |
21 may 2024 | 49,96 | 50,41 | 49,86 | 50,20 | 50,20 | 14.186.900 |
17 may 2024 | 50,20 | 50,20 | 49,91 | 50,04 | 50,04 | 16.220.000 |
16 may 2024 | 50,18 | 50,44 | 49,83 | 50,06 | 50,06 | 7.010.600 |
15 may 2024 | 50,59 | 50,72 | 50,18 | 50,33 | 50,33 | 14.363.200 |
14 may 2024 | 50,71 | 50,77 | 50,11 | 50,50 | 50,50 | 24.485.800 |
14 may 2024 | 0.915 Dividendo | |||||
13 may 2024 | 51,95 | 52,04 | 51,45 | 51,68 | 50,77 | 11.278.700 |
10 may 2024 | 51,99 | 52,34 | 51,45 | 51,67 | 50,76 | 12.335.000 |
09 may 2024 | 51,19 | 51,38 | 51,02 | 51,14 | 50,23 | 12.333.600 |
08 may 2024 | 50,20 | 51,55 | 50,20 | 51,15 | 50,24 | 11.410.500 |
07 may 2024 | 50,41 | 50,61 | 50,30 | 50,58 | 49,68 | 18.787.200 |
06 may 2024 | 50,05 | 50,25 | 49,92 | 50,14 | 49,25 | 12.390.000 |
03 may 2024 | 49,95 | 50,37 | 49,64 | 49,73 | 48,85 | 5.589.800 |
02 may 2024 | 49,20 | 49,85 | 49,11 | 49,83 | 48,95 | 11.044.800 |
01 may 2024 | 48,90 | 49,26 | 48,59 | 48,99 | 48,12 | 6.890.900 |
30 abr 2024 | 49,25 | 49,26 | 48,89 | 48,95 | 48,08 | 13.542.600 |
29 abr 2024 | 48,99 | 49,17 | 48,78 | 49,15 | 48,28 | 12.512.100 |
26 abr 2024 | 49,63 | 49,67 | 48,88 | 48,96 | 48,09 | 9.400.200 |
25 abr 2024 | 48,60 | 49,65 | 48,48 | 49,52 | 48,64 | 9.030.800 |
24 abr 2024 | 48,44 | 48,93 | 48,29 | 48,86 | 47,99 | 7.043.200 |
23 abr 2024 | 48,44 | 48,57 | 48,20 | 48,41 | 47,55 | 13.384.400 |
22 abr 2024 | 48,00 | 48,45 | 47,59 | 48,43 | 47,57 | 18.561.500 |
19 abr 2024 | 46,71 | 48,01 | 46,65 | 47,97 | 47,12 | 11.703.500 |
18 abr 2024 | 45,89 | 46,73 | 45,89 | 46,67 | 45,84 | 14.627.800 |
17 abr 2024 | 45,74 | 45,98 | 45,39 | 45,89 | 45,08 | 11.511.700 |
16 abr 2024 | 46,47 | 46,48 | 45,52 | 45,55 | 44,74 | 8.639.000 |
15 abr 2024 | 47,12 | 47,32 | 46,36 | 46,53 | 45,71 | 9.257.500 |
12 abr 2024 | 47,35 | 47,83 | 46,78 | 47,07 | 46,24 | 7.885.700 |
11 abr 2024 | 47,30 | 47,36 | 46,80 | 47,27 | 46,43 | 8.085.400 |
10 abr 2024 | 47,74 | 47,75 | 46,97 | 47,24 | 46,40 | 5.594.000 |
09 abr 2024 | 47,83 | 47,98 | 47,71 | 47,90 | 47,05 | 2.935.700 |
08 abr 2024 | 48,03 | 48,17 | 47,71 | 47,84 | 46,99 | 4.676.400 |
05 abr 2024 | 48,34 | 48,38 | 47,93 | 48,04 | 47,19 | 3.428.200 |
04 abr 2024 | 48,03 | 48,42 | 47,98 | 48,28 | 47,43 | 3.416.500 |
03 abr 2024 | 48,78 | 48,87 | 48,25 | 48,39 | 47,53 | 3.801.800 |
02 abr 2024 | 48,68 | 48,79 | 48,32 | 48,66 | 47,80 | 2.979.000 |
01 abr 2024 | 49,10 | 49,10 | 48,54 | 48,61 | 47,75 | 4.687.100 |
28 mar 2024 | 48,95 | 49,09 | 48,75 | 48,95 | 48,08 | 5.304.000 |
27 mar 2024 | 48,50 | 48,83 | 48,14 | 48,81 | 47,95 | 2.654.300 |
26 mar 2024 | 48,80 | 48,80 | 48,37 | 48,38 | 47,52 | 2.698.000 |
25 mar 2024 | 48,40 | 48,88 | 48,28 | 48,78 | 47,92 | 2.843.300 |
22 mar 2024 | 48,50 | 48,52 | 48,12 | 48,21 | 47,36 | 2.101.300 |
21 mar 2024 | 48,67 | 48,90 | 48,37 | 48,42 | 47,56 | 3.728.100 |
20 mar 2024 | 48,40 | 48,71 | 48,28 | 48,67 | 47,81 | 3.557.100 |
19 mar 2024 | 48,24 | 48,61 | 48,16 | 48,47 | 47,61 | 2.137.900 |
18 mar 2024 | 48,08 | 48,15 | 47,88 | 48,09 | 47,24 | 1.684.000 |
15 mar 2024 | 48,09 | 48,38 | 47,98 | 48,06 | 47,21 | 17.002.300 |
14 mar 2024 | 48,79 | 48,80 | 48,03 | 48,26 | 47,41 | 6.895.700 |
13 mar 2024 | 48,94 | 49,10 | 48,65 | 48,67 | 47,81 | 3.240.800 |
12 mar 2024 | 48,60 | 48,75 | 48,47 | 48,69 | 47,83 | 4.281.100 |
11 mar 2024 | 48,40 | 48,58 | 48,20 | 48,57 | 47,71 | 5.605.000 |
08 mar 2024 | 48,25 | 48,38 | 48,09 | 48,36 | 47,50 | 7.565.900 |
07 mar 2024 | 47,61 | 48,15 | 47,58 | 48,05 | 47,20 | 7.205.400 |
06 mar 2024 | 47,42 | 47,90 | 47,32 | 47,37 | 46,53 | 3.813.600 |
05 mar 2024 | 47,21 | 47,53 | 47,15 | 47,29 | 46,45 | 4.222.800 |
04 mar 2024 | 47,21 | 47,33 | 46,96 | 47,14 | 46,31 | 6.881.500 |
01 mar 2024 | 46,75 | 47,29 | 46,71 | 47,19 | 46,35 | 9.500.500 |
29 feb 2024 | 46,62 | 46,93 | 46,59 | 46,65 | 45,82 | 12.570.900 |
28 feb 2024 | 46,68 | 46,82 | 46,49 | 46,67 | 45,84 | 1.924.500 |
27 feb 2024 | 46,78 | 46,96 | 46,57 | 46,65 | 45,82 | 3.494.000 |
26 feb 2024 | 47,00 | 47,02 | 46,36 | 46,46 | 45,64 | 12.267.000 |
23 feb 2024 | 46,92 | 47,10 | 46,57 | 47,00 | 46,17 | 7.457.300 |
22 feb 2024 | 46,99 | 47,12 | 46,72 | 47,07 | 46,24 | 7.340.200 |
21 feb 2024 | 46,60 | 47,07 | 46,55 | 46,98 | 46,15 | 10.026.000 |
20 feb 2024 | 46,13 | 46,86 | 46,13 | 46,56 | 45,74 | 12.975.500 |
16 feb 2024 | 45,83 | 46,49 | 45,83 | 46,46 | 45,64 | 12.496.900 |
15 feb 2024 | 45,24 | 45,96 | 45,08 | 45,81 | 45,00 | 13.419.700 |
14 feb 2024 | 45,80 | 45,90 | 45,05 | 45,14 | 44,34 | 16.806.200 |
14 feb 2024 | 0.915 Dividendo | |||||
13 feb 2024 | 46,98 | 47,15 | 46,00 | 46,37 | 44,65 | 8.813.400 |
12 feb 2024 | 46,27 | 47,04 | 45,99 | 46,93 | 45,19 | 13.099.000 |
09 feb 2024 | 46,34 | 46,43 | 45,75 | 46,03 | 44,32 | 5.860.300 |
08 feb 2024 | 46,30 | 46,44 | 46,04 | 46,20 | 44,49 | 10.269.600 |
07 feb 2024 | 46,76 | 46,88 | 46,24 | 46,35 | 44,63 | 9.922.300 |
06 feb 2024 | 46,84 | 47,10 | 46,71 | 46,74 | 45,01 | 4.714.700 |
05 feb 2024 | 47,46 | 47,46 | 46,77 | 46,82 | 45,08 | 16.789.700 |
02 feb 2024 | 48,02 | 48,04 | 47,18 | 47,51 | 45,75 | 10.381.400 |
01 feb 2024 | 47,96 | 48,24 | 47,78 | 47,95 | 46,17 | 9.717.800 |
31 ene 2024 | 48,20 | 48,43 | 47,71 | 47,74 | 45,97 | 14.797.500 |
30 ene 2024 | 48,15 | 48,38 | 47,97 | 48,19 | 46,40 | 6.455.300 |
29 ene 2024 | 48,25 | 48,30 | 47,99 | 48,17 | 46,38 | 5.364.300 |
26 ene 2024 | 47,91 | 48,44 | 47,91 | 48,26 | 46,47 | 4.924.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |