Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 50,70 | 51,27 | 50,70 | 51,14 | 51,14 | 265.500 |
06 may 2024 | 50,20 | 50,44 | 50,08 | 50,32 | 50,32 | 27.500 |
03 may 2024 | 50,11 | 50,11 | 49,58 | 49,96 | 49,96 | 28.600 |
02 may 2024 | 49,62 | 49,89 | 49,44 | 49,89 | 49,89 | 25.900 |
01 may 2024 | 47,61 | 50,55 | 47,61 | 49,94 | 49,94 | 32.100 |
30 abr 2024 | 49,15 | 49,45 | 49,03 | 49,08 | 49,08 | 28.900 |
29 abr 2024 | 49,98 | 50,09 | 49,90 | 50,02 | 50,02 | 58.700 |
26 abr 2024 | 49,68 | 49,78 | 49,45 | 49,70 | 49,70 | 57.000 |
25 abr 2024 | 48,68 | 49,33 | 48,48 | 49,32 | 49,32 | 490.800 |
24 abr 2024 | 49,31 | 49,49 | 49,11 | 49,34 | 49,34 | 76.700 |
23 abr 2024 | 49,07 | 49,46 | 49,07 | 49,34 | 49,34 | 41.100 |
22 abr 2024 | 48,23 | 48,99 | 48,21 | 48,87 | 48,87 | 60.000 |
19 abr 2024 | 48,43 | 48,58 | 48,27 | 48,46 | 48,46 | 43.400 |
18 abr 2024 | 48,27 | 48,41 | 48,05 | 48,13 | 48,13 | 72.700 |
17 abr 2024 | 47,92 | 48,09 | 47,46 | 48,09 | 48,09 | 64.800 |
16 abr 2024 | 47,55 | 47,55 | 47,14 | 47,41 | 47,41 | 163.800 |
15 abr 2024 | 47,93 | 48,03 | 47,47 | 47,60 | 47,60 | 240.800 |
12 abr 2024 | 47,97 | 48,20 | 47,59 | 47,60 | 47,60 | 169.300 |
11 abr 2024 | 48,27 | 48,27 | 47,54 | 47,93 | 47,93 | 75.500 |
10 abr 2024 | 47,72 | 47,72 | 46,99 | 47,50 | 47,50 | 75.600 |
09 abr 2024 | 48,47 | 48,56 | 48,25 | 48,48 | 48,48 | 36.200 |
08 abr 2024 | 48,58 | 48,77 | 48,53 | 48,72 | 48,72 | 42.500 |
05 abr 2024 | 48,95 | 48,95 | 48,70 | 48,91 | 48,91 | 52.200 |
04 abr 2024 | 49,87 | 49,91 | 49,27 | 49,45 | 49,45 | 168.900 |
03 abr 2024 | 49,29 | 49,58 | 49,19 | 49,43 | 49,43 | 121.000 |
02 abr 2024 | 49,26 | 49,50 | 49,20 | 49,44 | 49,44 | 161.700 |
01 abr 2024 | 50,67 | 50,67 | 49,15 | 49,62 | 49,62 | 88.000 |
28 mar 2024 | 49,97 | 49,97 | 49,61 | 49,85 | 49,85 | 212.900 |
27 mar 2024 | 49,97 | 50,53 | 49,97 | 50,53 | 50,53 | 81.900 |
26 mar 2024 | 49,62 | 49,80 | 49,52 | 49,62 | 49,62 | 434.400 |
25 mar 2024 | 49,12 | 49,57 | 49,07 | 49,49 | 49,49 | 223.000 |
22 mar 2024 | 48,93 | 49,02 | 48,73 | 48,96 | 48,96 | 70.400 |
21 mar 2024 | 48,64 | 49,12 | 48,39 | 48,47 | 48,47 | 40.000 |
20 mar 2024 | 47,89 | 48,61 | 47,89 | 48,57 | 48,57 | 75.700 |
19 mar 2024 | 47,53 | 47,88 | 47,53 | 47,64 | 47,64 | 49.200 |
18 mar 2024 | 47,78 | 47,92 | 47,66 | 47,80 | 47,80 | 52.700 |
15 mar 2024 | 48,07 | 48,16 | 47,66 | 47,82 | 47,82 | 63.600 |
14 mar 2024 | 47,36 | 47,36 | 47,04 | 47,26 | 47,26 | 40.500 |
13 mar 2024 | 48,20 | 48,34 | 47,89 | 48,07 | 48,07 | 41.200 |
12 mar 2024 | 47,98 | 47,98 | 47,35 | 47,49 | 47,49 | 45.100 |
11 mar 2024 | 48,38 | 48,44 | 48,08 | 48,44 | 48,44 | 67.500 |
08 mar 2024 | 48,42 | 48,47 | 47,99 | 48,02 | 48,02 | 58.400 |
07 mar 2024 | 48,45 | 48,65 | 48,31 | 48,62 | 48,62 | 162.600 |
06 mar 2024 | 47,66 | 47,66 | 47,06 | 47,14 | 47,14 | 47.300 |
05 mar 2024 | 46,21 | 46,75 | 46,20 | 46,58 | 46,58 | 890.600 |
04 mar 2024 | 45,48 | 46,03 | 45,46 | 46,02 | 46,02 | 143.700 |
01 mar 2024 | 45,72 | 45,72 | 45,24 | 45,55 | 45,55 | 45.800 |
29 feb 2024 | 46,02 | 46,19 | 45,71 | 45,88 | 45,88 | 133.100 |
28 feb 2024 | 45,19 | 45,51 | 45,19 | 45,51 | 45,51 | 74.900 |
27 feb 2024 | 45,44 | 45,82 | 45,40 | 45,70 | 45,70 | 115.600 |
26 feb 2024 | 45,65 | 45,65 | 45,47 | 45,51 | 45,51 | 95.200 |
23 feb 2024 | 45,93 | 46,24 | 45,82 | 46,04 | 46,04 | 46.600 |
22 feb 2024 | 46,56 | 46,66 | 46,18 | 46,43 | 46,43 | 73.300 |
21 feb 2024 | 47,28 | 47,50 | 47,17 | 47,38 | 47,38 | 150.300 |
20 feb 2024 | 46,91 | 47,33 | 46,91 | 46,98 | 46,98 | 72.000 |
16 feb 2024 | 46,34 | 46,57 | 46,13 | 46,26 | 46,26 | 90.300 |
15 feb 2024 | 46,49 | 46,98 | 46,46 | 46,98 | 46,98 | 54.000 |
14 feb 2024 | 46,22 | 46,39 | 46,12 | 46,37 | 46,37 | 67.300 |
13 feb 2024 | 46,75 | 46,75 | 46,04 | 46,24 | 46,24 | 79.500 |
12 feb 2024 | 46,28 | 46,69 | 46,26 | 46,55 | 46,55 | 44.600 |
09 feb 2024 | 46,01 | 46,33 | 45,80 | 46,33 | 46,33 | 84.200 |
08 feb 2024 | 45,73 | 45,83 | 45,54 | 45,83 | 45,83 | 59.600 |
07 feb 2024 | 45,86 | 46,20 | 45,72 | 46,11 | 46,11 | 52.400 |
06 feb 2024 | 46,03 | 46,62 | 46,03 | 46,57 | 46,57 | 66.400 |
05 feb 2024 | 47,40 | 47,52 | 47,15 | 47,23 | 47,23 | 334.700 |
02 feb 2024 | 48,01 | 48,18 | 47,51 | 47,76 | 47,76 | 430.600 |
01 feb 2024 | 47,82 | 48,62 | 47,73 | 48,60 | 48,60 | 73.600 |
31 ene 2024 | 48,45 | 48,56 | 48,00 | 48,01 | 48,01 | 32.300 |
30 ene 2024 | 48,01 | 48,20 | 47,90 | 48,03 | 48,03 | 50.000 |
29 ene 2024 | 47,18 | 47,81 | 47,15 | 47,81 | 47,81 | 43.800 |
26 ene 2024 | 47,71 | 47,71 | 47,40 | 47,57 | 47,57 | 30.200 |
25 ene 2024 | 47,92 | 48,12 | 47,61 | 48,12 | 48,12 | 166.800 |
24 ene 2024 | 48,71 | 48,78 | 48,11 | 48,11 | 48,11 | 432.400 |
23 ene 2024 | 48,03 | 48,08 | 47,79 | 48,04 | 48,04 | 42.700 |
22 ene 2024 | 49,04 | 49,17 | 48,69 | 48,71 | 48,71 | 110.200 |
19 ene 2024 | 48,70 | 49,04 | 48,57 | 49,02 | 49,02 | 45.800 |
18 ene 2024 | 49,29 | 49,29 | 48,79 | 48,94 | 48,94 | 70.100 |
17 ene 2024 | 49,72 | 49,75 | 49,34 | 49,64 | 49,64 | 407.700 |
16 ene 2024 | 50,34 | 50,40 | 50,00 | 50,07 | 50,07 | 367.600 |
12 ene 2024 | 51,03 | 51,28 | 51,01 | 51,18 | 51,18 | 76.000 |
11 ene 2024 | 50,82 | 51,25 | 50,26 | 50,57 | 50,57 | 295.900 |
10 ene 2024 | 50,95 | 51,16 | 50,84 | 51,10 | 51,10 | 65.400 |
09 ene 2024 | 50,70 | 51,02 | 50,70 | 51,00 | 51,00 | 58.000 |
09 ene 2024 | 0.874 Dividendo | |||||
08 ene 2024 | 52,59 | 52,96 | 52,48 | 52,54 | 51,67 | 32.200 |
05 ene 2024 | 52,50 | 52,91 | 52,30 | 52,60 | 51,73 | 25.400 |
04 ene 2024 | 52,49 | 52,88 | 52,45 | 52,88 | 52,00 | 32.200 |
03 ene 2024 | 51,68 | 51,99 | 51,62 | 51,66 | 50,80 | 35.700 |
02 ene 2024 | 51,86 | 52,41 | 51,86 | 51,94 | 51,08 | 40.000 |
29 dic 2023 | 52,53 | 52,76 | 52,37 | 52,50 | 51,63 | 34.000 |
28 dic 2023 | 52,53 | 52,75 | 52,33 | 52,35 | 51,48 | 41.300 |
27 dic 2023 | 52,34 | 52,71 | 52,34 | 52,65 | 51,77 | 24.700 |
26 dic 2023 | 51,95 | 52,69 | 51,84 | 52,67 | 51,79 | 38.200 |
22 dic 2023 | 52,43 | 52,51 | 52,00 | 52,13 | 51,26 | 37.400 |
21 dic 2023 | 51,85 | 51,97 | 51,61 | 51,97 | 51,11 | 72.200 |
20 dic 2023 | 51,50 | 51,62 | 51,09 | 51,20 | 50,35 | 47.100 |
19 dic 2023 | 51,89 | 51,97 | 51,74 | 51,93 | 51,07 | 49.400 |
18 dic 2023 | 51,51 | 51,65 | 51,04 | 51,12 | 50,27 | 157.400 |
15 dic 2023 | 51,10 | 51,46 | 50,85 | 51,17 | 50,32 | 36.700 |
14 dic 2023 | 52,22 | 52,22 | 51,76 | 51,76 | 50,90 | 46.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |