Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 49,33 | 49,65 | 48,99 | 49,20 | 49,20 | 8.247.653 |
25 abr 2024 | 49,28 | 49,63 | 48,66 | 49,44 | 49,44 | 7.966.900 |
24 abr 2024 | 49,24 | 49,71 | 48,62 | 49,11 | 49,11 | 10.180.400 |
23 abr 2024 | 49,25 | 49,84 | 48,93 | 49,55 | 49,55 | 11.136.300 |
22 abr 2024 | 49,37 | 50,05 | 48,70 | 49,51 | 49,51 | 10.880.000 |
19 abr 2024 | 49,66 | 50,77 | 49,02 | 49,85 | 49,85 | 16.839.600 |
18 abr 2024 | 51,19 | 51,77 | 50,80 | 50,94 | 50,94 | 8.422.100 |
17 abr 2024 | 51,54 | 51,96 | 50,75 | 50,81 | 50,81 | 7.821.600 |
16 abr 2024 | 51,50 | 51,70 | 50,69 | 51,41 | 51,41 | 10.349.000 |
15 abr 2024 | 52,70 | 52,91 | 51,45 | 51,67 | 51,67 | 9.480.000 |
12 abr 2024 | 54,10 | 54,63 | 51,87 | 52,00 | 52,00 | 13.005.100 |
11 abr 2024 | 54,30 | 54,37 | 53,15 | 54,00 | 54,00 | 7.522.300 |
10 abr 2024 | 53,88 | 54,52 | 53,30 | 54,20 | 54,20 | 8.179.200 |
09 abr 2024 | 54,50 | 54,61 | 53,87 | 54,17 | 54,17 | 6.686.500 |
08 abr 2024 | 55,44 | 55,65 | 53,96 | 54,04 | 54,04 | 8.975.900 |
05 abr 2024 | 54,50 | 55,29 | 53,98 | 55,03 | 55,03 | 10.008.800 |
04 abr 2024 | 54,86 | 55,00 | 53,97 | 54,27 | 54,27 | 12.040.800 |
03 abr 2024 | 55,24 | 55,35 | 54,29 | 54,86 | 54,86 | 13.255.900 |
02 abr 2024 | 54,95 | 55,25 | 53,18 | 54,68 | 54,68 | 18.540.100 |
01 abr 2024 | 55,15 | 55,49 | 54,43 | 55,22 | 55,22 | 4.871.500 |
28 mar 2024 | 55,42 | 55,69 | 54,68 | 54,81 | 54,81 | 8.032.400 |
27 mar 2024 | 54,05 | 54,92 | 53,90 | 54,90 | 54,90 | 6.995.700 |
26 mar 2024 | 54,38 | 54,60 | 53,97 | 54,07 | 54,07 | 5.912.600 |
25 mar 2024 | 54,29 | 54,74 | 54,20 | 54,31 | 54,31 | 7.975.300 |
22 mar 2024 | 54,69 | 55,08 | 53,58 | 53,99 | 53,99 | 9.009.500 |
21 mar 2024 | 54,48 | 54,80 | 54,33 | 54,44 | 54,44 | 6.457.200 |
20 mar 2024 | 54,12 | 54,57 | 53,92 | 54,40 | 54,40 | 6.819.300 |
19 mar 2024 | 53,53 | 54,55 | 53,46 | 54,48 | 54,48 | 7.467.600 |
18 mar 2024 | 53,20 | 53,68 | 52,70 | 53,43 | 53,43 | 5.667.300 |
15 mar 2024 | 52,80 | 53,92 | 52,80 | 52,87 | 52,87 | 16.718.500 |
14 mar 2024 | 52,80 | 53,72 | 52,80 | 53,23 | 53,23 | 9.387.200 |
13 mar 2024 | 52,26 | 52,73 | 51,98 | 52,57 | 52,57 | 8.861.000 |
12 mar 2024 | 51,84 | 51,84 | 51,07 | 51,57 | 51,57 | 6.986.100 |
11 mar 2024 | 50,12 | 51,58 | 50,12 | 51,53 | 51,53 | 10.392.700 |
08 mar 2024 | 50,69 | 50,82 | 50,18 | 50,40 | 50,40 | 7.026.500 |
07 mar 2024 | 49,99 | 50,95 | 49,92 | 50,78 | 50,78 | 8.501.400 |
06 mar 2024 | 50,50 | 50,52 | 49,60 | 50,03 | 50,03 | 7.861.000 |
05 mar 2024 | 49,21 | 50,04 | 49,21 | 49,66 | 49,66 | 6.684.300 |
04 mar 2024 | 49,55 | 49,96 | 49,01 | 49,42 | 49,42 | 7.684.100 |
01 mar 2024 | 49,00 | 49,72 | 48,81 | 49,35 | 49,35 | 7.879.300 |
29 feb 2024 | 48,57 | 48,88 | 48,13 | 48,33 | 48,33 | 12.542.800 |
28 feb 2024 | 48,24 | 48,74 | 47,95 | 48,16 | 48,16 | 6.991.600 |
27 feb 2024 | 48,93 | 49,01 | 48,16 | 48,46 | 48,46 | 8.009.200 |
26 feb 2024 | 48,70 | 49,02 | 48,41 | 48,56 | 48,56 | 5.793.800 |
23 feb 2024 | 48,88 | 49,07 | 48,42 | 48,82 | 48,82 | 7.420.700 |
22 feb 2024 | 49,17 | 49,60 | 48,83 | 49,26 | 49,26 | 8.047.900 |
21 feb 2024 | 48,78 | 49,28 | 48,59 | 49,21 | 49,21 | 9.695.300 |
20 feb 2024 | 48,51 | 48,89 | 48,26 | 48,52 | 48,52 | 10.236.400 |
16 feb 2024 | 48,70 | 48,89 | 48,26 | 48,57 | 48,57 | 6.360.500 |
15 feb 2024 | 47,85 | 48,87 | 47,74 | 48,58 | 48,58 | 9.901.900 |
14 feb 2024 | 48,02 | 48,02 | 47,24 | 47,75 | 47,75 | 9.389.200 |
13 feb 2024 | 48,06 | 48,30 | 47,00 | 47,58 | 47,58 | 11.578.800 |
12 feb 2024 | 47,55 | 48,62 | 47,47 | 48,14 | 48,14 | 13.460.800 |
09 feb 2024 | 47,57 | 47,85 | 46,91 | 47,08 | 47,08 | 8.258.300 |
08 feb 2024 | 47,30 | 47,93 | 47,11 | 47,79 | 47,79 | 12.157.800 |
07 feb 2024 | 48,22 | 48,36 | 47,10 | 47,45 | 47,45 | 11.848.000 |
06 feb 2024 | 48,47 | 48,61 | 47,82 | 48,01 | 48,01 | 12.807.900 |
06 feb 2024 | 0.275 Dividendo | |||||
05 feb 2024 | 48,69 | 49,08 | 48,24 | 48,55 | 48,27 | 18.305.800 |
02 feb 2024 | 48,90 | 49,18 | 48,49 | 49,00 | 48,72 | 19.020.300 |
01 feb 2024 | 49,05 | 49,57 | 48,36 | 49,00 | 48,72 | 18.539.700 |
31 ene 2024 | 49,45 | 49,69 | 48,25 | 48,70 | 48,42 | 26.286.300 |
30 ene 2024 | 48,88 | 49,57 | 47,75 | 49,35 | 49,07 | 47.358.300 |
29 ene 2024 | 52,78 | 53,23 | 52,40 | 53,20 | 52,90 | 10.072.600 |
26 ene 2024 | 52,41 | 53,24 | 52,31 | 52,92 | 52,62 | 9.172.000 |
25 ene 2024 | 52,09 | 52,49 | 51,33 | 52,47 | 52,17 | 11.845.300 |
24 ene 2024 | 50,80 | 51,76 | 50,57 | 51,67 | 51,38 | 10.498.000 |
23 ene 2024 | 50,46 | 51,52 | 50,27 | 50,42 | 50,13 | 11.432.900 |
22 ene 2024 | 49,56 | 51,36 | 49,37 | 50,68 | 50,39 | 18.491.300 |
19 ene 2024 | 49,54 | 50,35 | 49,00 | 49,64 | 49,36 | 20.325.300 |
18 ene 2024 | 47,90 | 48,81 | 47,71 | 48,56 | 48,28 | 13.695.800 |
17 ene 2024 | 47,42 | 48,60 | 47,17 | 47,89 | 47,62 | 12.992.700 |
16 ene 2024 | 49,86 | 50,14 | 48,23 | 48,30 | 48,03 | 14.966.000 |
12 ene 2024 | 49,71 | 49,96 | 49,30 | 49,95 | 49,67 | 12.725.600 |
11 ene 2024 | 48,77 | 48,85 | 48,33 | 48,80 | 48,52 | 8.783.200 |
10 ene 2024 | 48,51 | 48,92 | 47,88 | 48,45 | 48,18 | 17.704.900 |
09 ene 2024 | 50,12 | 50,12 | 48,50 | 48,56 | 48,28 | 18.420.800 |
08 ene 2024 | 50,59 | 50,78 | 49,40 | 50,32 | 50,03 | 16.693.600 |
05 ene 2024 | 51,93 | 52,63 | 51,70 | 51,86 | 51,57 | 9.827.700 |
04 ene 2024 | 53,01 | 53,35 | 51,64 | 51,69 | 51,40 | 8.268.800 |
03 ene 2024 | 51,87 | 53,00 | 51,66 | 52,65 | 52,35 | 6.572.400 |
02 ene 2024 | 52,44 | 52,85 | 51,83 | 51,98 | 51,69 | 12.105.200 |
29 dic 2023 | 52,25 | 52,40 | 51,77 | 52,04 | 51,75 | 8.641.800 |
28 dic 2023 | 52,76 | 53,12 | 52,17 | 52,24 | 51,94 | 6.995.300 |
27 dic 2023 | 53,48 | 53,98 | 52,88 | 53,03 | 52,73 | 7.132.900 |
26 dic 2023 | 53,86 | 54,37 | 53,57 | 53,68 | 53,38 | 5.632.300 |
22 dic 2023 | 52,99 | 53,43 | 52,73 | 53,08 | 52,78 | 5.115.200 |
21 dic 2023 | 52,50 | 53,03 | 52,21 | 52,58 | 52,28 | 7.470.900 |
20 dic 2023 | 52,75 | 53,98 | 52,51 | 52,55 | 52,25 | 6.480.200 |
19 dic 2023 | 52,43 | 53,07 | 52,27 | 52,98 | 52,68 | 7.351.000 |
18 dic 2023 | 53,07 | 53,84 | 52,24 | 52,28 | 51,98 | 9.356.700 |
15 dic 2023 | 52,08 | 52,50 | 51,61 | 52,19 | 51,89 | 21.720.200 |
14 dic 2023 | 49,99 | 52,75 | 49,89 | 52,42 | 52,12 | 19.567.600 |
13 dic 2023 | 49,32 | 49,61 | 48,44 | 49,19 | 48,91 | 10.502.400 |
12 dic 2023 | 48,49 | 49,26 | 48,20 | 49,04 | 48,76 | 8.871.400 |
11 dic 2023 | 49,00 | 49,63 | 48,83 | 49,15 | 48,87 | 8.820.900 |
08 dic 2023 | 48,43 | 49,11 | 48,12 | 48,80 | 48,52 | 13.209.200 |
07 dic 2023 | 49,39 | 49,41 | 48,09 | 48,46 | 48,19 | 12.955.100 |
06 dic 2023 | 50,27 | 50,77 | 48,97 | 49,13 | 48,85 | 13.575.300 |
05 dic 2023 | 51,66 | 51,74 | 50,50 | 50,61 | 50,32 | 6.902.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |