Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 49,70 | 50,73 | 49,13 | 49,61 | 49,61 | 1.159.800 |
24 may 2024 | 48,59 | 49,72 | 48,17 | 49,45 | 49,45 | 1.396.700 |
23 may 2024 | 47,62 | 50,39 | 47,15 | 48,62 | 48,62 | 1.860.000 |
22 may 2024 | 46,70 | 47,73 | 46,46 | 47,51 | 47,51 | 1.138.900 |
21 may 2024 | 48,36 | 48,97 | 47,15 | 47,31 | 47,31 | 565.500 |
20 may 2024 | 47,85 | 48,92 | 47,38 | 48,90 | 48,90 | 700.800 |
17 may 2024 | 47,91 | 48,67 | 47,54 | 47,85 | 47,85 | 740.600 |
16 may 2024 | 48,04 | 48,49 | 47,20 | 47,97 | 47,97 | 878.900 |
15 may 2024 | 50,01 | 50,01 | 47,92 | 47,98 | 47,98 | 1.142.900 |
14 may 2024 | 48,49 | 49,68 | 48,40 | 49,51 | 49,51 | 1.106.700 |
13 may 2024 | 47,20 | 48,21 | 46,71 | 48,10 | 48,10 | 725.900 |
10 may 2024 | 48,66 | 48,66 | 46,38 | 46,79 | 46,79 | 1.139.400 |
09 may 2024 | 47,90 | 49,45 | 47,50 | 48,30 | 48,30 | 1.365.200 |
09 may 2024 | 0.213 Dividendo | |||||
08 may 2024 | 47,24 | 47,96 | 46,68 | 47,70 | 47,49 | 1.192.400 |
07 may 2024 | 47,62 | 48,85 | 47,50 | 48,01 | 47,80 | 803.100 |
06 may 2024 | 48,45 | 48,58 | 47,62 | 47,96 | 47,75 | 622.400 |
03 may 2024 | 47,86 | 48,47 | 47,59 | 47,68 | 47,47 | 835.400 |
02 may 2024 | 46,60 | 47,20 | 45,55 | 46,70 | 46,49 | 723.700 |
01 may 2024 | 45,81 | 47,14 | 44,83 | 45,83 | 45,63 | 681.200 |
30 abr 2024 | 45,83 | 46,30 | 45,04 | 45,69 | 45,49 | 1.615.900 |
29 abr 2024 | 45,79 | 47,46 | 45,70 | 47,21 | 47,00 | 1.503.600 |
26 abr 2024 | 43,81 | 44,65 | 43,63 | 44,14 | 43,94 | 859.200 |
25 abr 2024 | 43,25 | 43,62 | 42,13 | 43,51 | 43,32 | 1.212.300 |
24 abr 2024 | 44,01 | 44,81 | 42,74 | 43,27 | 43,08 | 2.556.300 |
23 abr 2024 | 43,45 | 45,28 | 43,37 | 44,79 | 44,59 | 1.257.800 |
22 abr 2024 | 44,60 | 44,98 | 42,80 | 43,99 | 43,79 | 1.241.300 |
19 abr 2024 | 45,30 | 45,85 | 44,84 | 44,99 | 44,79 | 1.457.400 |
18 abr 2024 | 46,02 | 46,54 | 45,59 | 45,81 | 45,61 | 1.144.500 |
17 abr 2024 | 45,99 | 47,06 | 45,82 | 46,02 | 45,81 | 1.107.400 |
16 abr 2024 | 45,91 | 46,45 | 45,52 | 45,53 | 45,33 | 827.800 |
15 abr 2024 | 48,14 | 48,73 | 46,18 | 46,95 | 46,74 | 784.700 |
12 abr 2024 | 50,84 | 51,12 | 47,92 | 47,94 | 47,73 | 990.800 |
11 abr 2024 | 51,30 | 51,90 | 50,38 | 51,16 | 50,93 | 905.700 |
10 abr 2024 | 50,15 | 51,49 | 49,78 | 51,15 | 50,92 | 1.206.800 |
09 abr 2024 | 50,18 | 51,76 | 50,18 | 51,57 | 51,34 | 1.046.100 |
08 abr 2024 | 48,98 | 50,66 | 48,08 | 49,81 | 49,59 | 1.358.200 |
05 abr 2024 | 47,34 | 48,44 | 47,11 | 47,61 | 47,40 | 782.500 |
04 abr 2024 | 50,13 | 50,45 | 47,51 | 47,83 | 47,62 | 1.190.800 |
03 abr 2024 | 48,46 | 49,78 | 48,36 | 49,67 | 49,45 | 1.048.400 |
02 abr 2024 | 47,78 | 48,60 | 47,63 | 48,12 | 47,91 | 815.100 |
01 abr 2024 | 49,80 | 49,95 | 48,70 | 48,99 | 48,77 | 649.100 |
28 mar 2024 | 49,10 | 49,66 | 48,22 | 49,16 | 48,94 | 844.300 |
27 mar 2024 | 46,15 | 48,91 | 46,15 | 48,49 | 48,27 | 1.348.900 |
26 mar 2024 | 46,36 | 47,11 | 45,86 | 45,86 | 45,66 | 960.600 |
25 mar 2024 | 46,98 | 47,50 | 46,30 | 46,35 | 46,14 | 928.200 |
22 mar 2024 | 48,71 | 49,06 | 47,77 | 47,97 | 47,76 | 878.100 |
21 mar 2024 | 49,65 | 51,11 | 49,50 | 49,53 | 49,31 | 856.600 |
20 mar 2024 | 47,83 | 51,23 | 47,75 | 50,51 | 50,28 | 1.034.500 |
19 mar 2024 | 48,82 | 49,08 | 47,90 | 48,07 | 47,86 | 930.900 |
18 mar 2024 | 51,65 | 51,65 | 50,00 | 50,17 | 49,95 | 1.008.900 |
15 mar 2024 | 49,42 | 50,75 | 49,02 | 50,32 | 50,10 | 1.052.000 |
14 mar 2024 | 49,03 | 49,58 | 48,26 | 49,03 | 48,81 | 1.127.600 |
13 mar 2024 | 50,06 | 51,30 | 50,03 | 50,47 | 50,24 | 847.700 |
12 mar 2024 | 49,75 | 50,40 | 48,99 | 49,92 | 49,70 | 1.583.600 |
11 mar 2024 | 47,25 | 49,21 | 47,25 | 48,98 | 48,76 | 1.318.400 |
08 mar 2024 | 47,97 | 48,08 | 46,00 | 46,03 | 45,82 | 976.500 |
07 mar 2024 | 46,71 | 47,33 | 46,01 | 46,80 | 46,59 | 846.100 |
06 mar 2024 | 46,14 | 47,33 | 45,01 | 46,43 | 46,22 | 1.779.700 |
05 mar 2024 | 46,20 | 46,52 | 44,37 | 44,57 | 44,37 | 2.049.300 |
04 mar 2024 | 50,61 | 50,61 | 47,85 | 48,13 | 47,92 | 1.900.500 |
01 mar 2024 | 50,79 | 51,58 | 50,17 | 51,43 | 51,20 | 1.857.800 |
29 feb 2024 | 47,66 | 51,55 | 47,55 | 49,72 | 49,50 | 3.305.300 |
28 feb 2024 | 46,35 | 46,80 | 45,80 | 46,02 | 45,81 | 2.203.200 |
27 feb 2024 | 44,66 | 46,04 | 44,66 | 45,65 | 45,45 | 2.473.800 |
26 feb 2024 | 43,19 | 44,35 | 42,92 | 44,12 | 43,92 | 1.045.000 |
23 feb 2024 | 43,12 | 44,48 | 42,86 | 43,67 | 43,47 | 1.780.400 |
22 feb 2024 | 43,10 | 43,81 | 42,71 | 43,14 | 42,95 | 1.604.800 |
21 feb 2024 | 42,60 | 43,73 | 42,35 | 42,92 | 42,73 | 1.483.500 |
20 feb 2024 | 43,80 | 43,92 | 41,76 | 42,41 | 42,22 | 2.019.200 |
16 feb 2024 | 42,38 | 43,80 | 42,07 | 43,37 | 43,18 | 1.806.500 |
15 feb 2024 | 40,12 | 42,56 | 40,12 | 41,32 | 41,14 | 1.601.200 |
14 feb 2024 | 40,70 | 41,28 | 40,27 | 40,40 | 40,22 | 951.500 |
13 feb 2024 | 40,84 | 41,11 | 39,53 | 39,60 | 39,42 | 2.056.200 |
12 feb 2024 | 40,19 | 42,70 | 40,18 | 41,75 | 41,56 | 1.635.300 |
09 feb 2024 | 40,34 | 40,73 | 39,82 | 40,24 | 40,06 | 792.100 |
08 feb 2024 | 40,59 | 40,64 | 39,74 | 40,45 | 40,27 | 1.182.000 |
07 feb 2024 | 41,06 | 41,25 | 40,23 | 40,47 | 40,29 | 1.282.400 |
06 feb 2024 | 40,00 | 40,98 | 39,90 | 40,52 | 40,34 | 2.007.700 |
05 feb 2024 | 38,98 | 39,95 | 38,50 | 39,35 | 39,17 | 1.719.200 |
02 feb 2024 | 41,20 | 41,33 | 40,07 | 40,64 | 40,46 | 1.996.300 |
01 feb 2024 | 43,17 | 43,66 | 41,98 | 42,16 | 41,97 | 1.945.400 |
31 ene 2024 | 43,79 | 44,15 | 42,07 | 42,07 | 41,88 | 3.182.200 |
30 ene 2024 | 45,66 | 46,01 | 44,83 | 45,13 | 44,93 | 1.522.100 |
29 ene 2024 | 46,50 | 46,57 | 45,52 | 46,02 | 45,81 | 1.952.700 |
26 ene 2024 | 47,53 | 48,22 | 46,93 | 46,96 | 46,75 | 912.300 |
25 ene 2024 | 48,51 | 48,86 | 46,53 | 47,28 | 47,07 | 1.600.700 |
24 ene 2024 | 50,42 | 50,74 | 48,68 | 48,76 | 48,54 | 1.268.800 |
23 ene 2024 | 48,83 | 49,44 | 48,09 | 48,42 | 48,20 | 1.412.200 |
22 ene 2024 | 46,89 | 49,47 | 46,57 | 47,86 | 47,65 | 1.360.000 |
19 ene 2024 | 48,06 | 48,35 | 46,57 | 47,88 | 47,67 | 1.667.100 |
18 ene 2024 | 49,09 | 49,30 | 47,58 | 47,95 | 47,74 | 1.198.900 |
17 ene 2024 | 48,05 | 49,01 | 47,24 | 48,62 | 48,40 | 1.730.900 |
16 ene 2024 | 49,73 | 49,90 | 48,39 | 49,30 | 49,08 | 1.879.700 |
12 ene 2024 | 49,99 | 50,95 | 48,31 | 48,65 | 48,43 | 1.510.400 |
11 ene 2024 | 50,75 | 50,98 | 49,14 | 50,01 | 49,79 | 1.846.900 |
10 ene 2024 | 51,49 | 52,42 | 49,52 | 50,40 | 50,17 | 3.127.800 |
09 ene 2024 | 53,40 | 53,67 | 52,35 | 52,59 | 52,36 | 1.530.000 |
08 ene 2024 | 53,80 | 54,30 | 53,51 | 54,06 | 53,82 | 1.201.800 |
05 ene 2024 | 55,00 | 55,62 | 54,34 | 54,65 | 54,41 | 1.325.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |