Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 47,06 | 47,38 | 46,92 | 47,36 | 47,36 | 1.257.931 |
08 may 2024 | 46,46 | 47,09 | 46,32 | 47,05 | 47,05 | 1.374.400 |
07 may 2024 | 47,04 | 47,30 | 46,78 | 46,82 | 46,82 | 1.862.200 |
06 may 2024 | 46,68 | 47,05 | 46,47 | 46,89 | 46,89 | 966.300 |
03 may 2024 | 46,56 | 46,88 | 46,27 | 46,39 | 46,39 | 1.920.400 |
02 may 2024 | 45,77 | 45,91 | 45,36 | 45,86 | 45,86 | 1.295.400 |
01 may 2024 | 44,72 | 46,12 | 44,72 | 45,27 | 45,27 | 3.171.900 |
30 abr 2024 | 44,79 | 45,03 | 44,32 | 44,32 | 44,32 | 2.095.200 |
29 abr 2024 | 45,39 | 45,66 | 44,98 | 45,10 | 45,10 | 1.078.600 |
26 abr 2024 | 45,46 | 45,83 | 45,31 | 45,33 | 45,33 | 1.100.300 |
25 abr 2024 | 45,61 | 45,79 | 44,89 | 45,47 | 45,47 | 1.199.000 |
24 abr 2024 | 45,32 | 46,03 | 45,15 | 45,96 | 45,96 | 1.131.400 |
23 abr 2024 | 45,15 | 45,91 | 44,94 | 45,64 | 45,64 | 1.758.600 |
22 abr 2024 | 44,45 | 45,37 | 44,29 | 45,17 | 45,17 | 1.316.600 |
19 abr 2024 | 43,39 | 44,42 | 43,20 | 44,41 | 44,41 | 1.411.700 |
18 abr 2024 | 43,23 | 43,72 | 43,05 | 43,40 | 43,40 | 1.227.800 |
17 abr 2024 | 43,37 | 43,67 | 43,01 | 43,10 | 43,10 | 2.241.300 |
16 abr 2024 | 43,35 | 43,39 | 42,77 | 43,05 | 43,05 | 1.415.500 |
15 abr 2024 | 44,12 | 44,61 | 43,28 | 43,61 | 43,61 | 1.659.400 |
12 abr 2024 | 43,76 | 44,10 | 43,59 | 43,79 | 43,79 | 1.356.700 |
11 abr 2024 | 44,42 | 44,49 | 43,64 | 44,23 | 44,23 | 1.417.300 |
10 abr 2024 | 45,22 | 45,22 | 43,98 | 44,28 | 44,28 | 2.506.800 |
09 abr 2024 | 46,16 | 46,43 | 45,82 | 46,19 | 46,19 | 1.079.900 |
08 abr 2024 | 45,57 | 46,19 | 45,44 | 46,07 | 46,07 | 1.129.300 |
05 abr 2024 | 45,08 | 45,60 | 45,01 | 45,37 | 45,37 | 996.200 |
04 abr 2024 | 45,96 | 46,34 | 45,14 | 45,22 | 45,22 | 1.400.600 |
03 abr 2024 | 45,45 | 45,84 | 45,29 | 45,51 | 45,51 | 1.868.900 |
02 abr 2024 | 45,89 | 45,94 | 45,42 | 45,54 | 45,54 | 1.627.300 |
01 abr 2024 | 47,06 | 47,15 | 46,23 | 46,27 | 46,27 | 1.737.100 |
28 mar 2024 | 46,74 | 47,26 | 46,71 | 47,10 | 47,10 | 2.835.900 |
27 mar 2024 | 45,61 | 46,86 | 45,61 | 46,85 | 46,85 | 2.185.500 |
26 mar 2024 | 45,78 | 45,96 | 45,35 | 45,39 | 45,39 | 1.347.300 |
25 mar 2024 | 45,43 | 45,94 | 45,43 | 45,51 | 45,51 | 1.666.400 |
22 mar 2024 | 46,22 | 46,59 | 45,35 | 45,41 | 45,41 | 3.269.900 |
21 mar 2024 | 45,92 | 46,64 | 45,90 | 46,31 | 46,31 | 2.028.900 |
20 mar 2024 | 44,18 | 46,01 | 44,08 | 45,65 | 45,65 | 3.142.600 |
19 mar 2024 | 43,96 | 44,55 | 43,87 | 44,34 | 44,34 | 2.043.000 |
18 mar 2024 | 44,25 | 44,36 | 43,90 | 44,14 | 44,14 | 2.331.000 |
18 mar 2024 | 0.311 Dividendo | |||||
15 mar 2024 | 44,10 | 44,96 | 44,10 | 44,57 | 44,26 | 5.367.600 |
14 mar 2024 | 45,13 | 45,33 | 44,13 | 44,41 | 44,10 | 2.872.800 |
13 mar 2024 | 45,24 | 45,77 | 45,09 | 45,30 | 44,98 | 1.908.300 |
12 mar 2024 | 45,37 | 45,61 | 45,01 | 45,20 | 44,88 | 3.317.500 |
11 mar 2024 | 45,25 | 45,62 | 45,07 | 45,43 | 45,11 | 1.655.800 |
08 mar 2024 | 45,83 | 46,14 | 45,36 | 45,40 | 45,08 | 2.291.400 |
07 mar 2024 | 45,69 | 46,08 | 45,30 | 45,42 | 45,10 | 2.081.200 |
06 mar 2024 | 45,23 | 45,88 | 44,46 | 45,35 | 45,03 | 7.021.500 |
05 mar 2024 | 43,90 | 45,68 | 43,90 | 45,46 | 45,14 | 11.674.000 |
04 mar 2024 | 44,45 | 44,80 | 44,08 | 44,13 | 43,82 | 12.699.100 |
01 mar 2024 | 44,01 | 44,21 | 43,34 | 44,09 | 43,78 | 1.838.800 |
29 feb 2024 | 44,43 | 44,89 | 44,07 | 44,42 | 44,11 | 1.979.700 |
28 feb 2024 | 43,90 | 44,32 | 43,80 | 43,88 | 43,57 | 1.902.100 |
27 feb 2024 | 43,92 | 44,28 | 43,85 | 44,19 | 43,88 | 1.788.200 |
26 feb 2024 | 43,86 | 44,34 | 43,49 | 43,71 | 43,40 | 1.752.300 |
23 feb 2024 | 44,08 | 44,42 | 43,79 | 44,09 | 43,78 | 2.836.800 |
22 feb 2024 | 44,06 | 44,41 | 43,79 | 44,06 | 43,75 | 2.533.300 |
21 feb 2024 | 43,94 | 44,10 | 43,59 | 43,96 | 43,65 | 1.677.700 |
20 feb 2024 | 43,89 | 44,43 | 43,85 | 44,15 | 43,84 | 1.512.300 |
16 feb 2024 | 44,66 | 44,80 | 44,11 | 44,44 | 44,13 | 1.684.000 |
15 feb 2024 | 43,92 | 45,07 | 43,86 | 44,84 | 44,53 | 1.921.900 |
14 feb 2024 | 43,31 | 43,71 | 42,95 | 43,67 | 43,37 | 2.011.500 |
13 feb 2024 | 43,19 | 43,44 | 42,24 | 42,85 | 42,55 | 6.549.300 |
12 feb 2024 | 43,66 | 44,86 | 43,66 | 44,44 | 44,13 | 2.582.400 |
09 feb 2024 | 43,19 | 43,77 | 42,76 | 43,71 | 43,40 | 1.634.500 |
08 feb 2024 | 42,74 | 43,22 | 42,61 | 43,15 | 42,85 | 1.435.800 |
07 feb 2024 | 43,10 | 43,23 | 42,14 | 43,02 | 42,72 | 2.963.200 |
06 feb 2024 | 43,30 | 43,78 | 42,81 | 43,04 | 42,74 | 1.873.800 |
05 feb 2024 | 43,62 | 43,66 | 43,01 | 43,34 | 43,04 | 1.955.200 |
02 feb 2024 | 43,01 | 44,24 | 43,01 | 44,01 | 43,70 | 5.870.100 |
01 feb 2024 | 44,94 | 45,04 | 42,57 | 43,82 | 43,51 | 4.377.300 |
31 ene 2024 | 45,44 | 46,17 | 44,74 | 44,78 | 44,47 | 3.695.200 |
30 ene 2024 | 46,53 | 46,91 | 46,53 | 46,77 | 46,44 | 1.743.600 |
29 ene 2024 | 46,11 | 46,75 | 46,01 | 46,75 | 46,42 | 1.323.100 |
26 ene 2024 | 45,98 | 46,52 | 45,91 | 46,16 | 45,84 | 978.500 |
25 ene 2024 | 46,24 | 46,47 | 45,40 | 45,93 | 45,61 | 1.211.000 |
24 ene 2024 | 45,85 | 46,44 | 45,78 | 46,05 | 45,73 | 1.353.800 |
23 ene 2024 | 46,09 | 46,29 | 45,46 | 45,60 | 45,28 | 1.076.100 |
22 ene 2024 | 45,42 | 46,03 | 45,38 | 45,98 | 45,66 | 1.600.800 |
19 ene 2024 | 44,35 | 45,26 | 44,00 | 45,26 | 44,94 | 1.626.600 |
18 ene 2024 | 44,16 | 44,35 | 43,68 | 44,18 | 43,87 | 1.382.100 |
17 ene 2024 | 43,52 | 44,26 | 43,32 | 43,95 | 43,64 | 1.970.300 |
16 ene 2024 | 44,16 | 44,51 | 43,88 | 44,14 | 43,83 | 1.928.000 |
12 ene 2024 | 45,32 | 45,70 | 44,42 | 44,80 | 44,49 | 1.933.900 |
11 ene 2024 | 45,35 | 45,41 | 44,55 | 45,18 | 44,86 | 1.601.100 |
10 ene 2024 | 45,41 | 45,71 | 45,17 | 45,66 | 45,34 | 1.993.000 |
09 ene 2024 | 45,55 | 45,75 | 45,36 | 45,55 | 45,23 | 1.215.000 |
08 ene 2024 | 45,60 | 46,13 | 45,36 | 46,09 | 45,77 | 2.802.300 |
05 ene 2024 | 44,97 | 46,12 | 44,92 | 45,67 | 45,35 | 1.811.100 |
04 ene 2024 | 44,88 | 45,65 | 44,88 | 45,21 | 44,89 | 1.468.100 |
03 ene 2024 | 45,67 | 45,68 | 44,88 | 44,94 | 44,63 | 1.900.500 |
02 ene 2024 | 45,64 | 46,61 | 45,55 | 46,20 | 45,88 | 1.521.900 |
29 dic 2023 | 46,45 | 46,58 | 46,00 | 46,02 | 45,70 | 1.453.900 |
28 dic 2023 | 46,31 | 46,69 | 46,31 | 46,62 | 46,29 | 1.150.400 |
27 dic 2023 | 46,53 | 46,70 | 46,27 | 46,54 | 46,22 | 1.301.400 |
26 dic 2023 | 45,98 | 46,73 | 45,90 | 46,58 | 46,25 | 2.799.300 |
22 dic 2023 | 45,95 | 46,41 | 45,75 | 45,97 | 45,65 | 2.618.000 |
21 dic 2023 | 45,66 | 45,97 | 45,30 | 45,76 | 45,44 | 1.759.600 |
20 dic 2023 | 46,13 | 46,61 | 45,29 | 45,32 | 45,00 | 2.632.000 |
19 dic 2023 | 45,74 | 46,47 | 45,54 | 46,31 | 45,99 | 4.271.800 |
18 dic 2023 | 46,26 | 46,40 | 45,66 | 45,73 | 45,41 | 7.640.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |