Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0,00 | 0,00 | 0,00 | 39,08 | 39,08 | 525 |
03 may 2024 | 43,80 | 43,80 | 40,75 | 40,75 | 40,75 | 77 |
02 may 2024 | 44,64 | 44,64 | 40,42 | 41,49 | 41,49 | 359 |
01 may 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | 401 |
30 abr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
29 abr 2024 | 41,73 | 42,85 | 41,73 | 42,85 | 42,85 | 6 |
26 abr 2024 | 43,08 | 43,08 | 42,76 | 42,76 | 42,76 | 25 |
25 abr 2024 | 42,54 | 42,54 | 40,83 | 41,34 | 41,34 | 8 |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 41,50 | 43,38 | 41,50 | 43,04 | 43,04 | 70 |
22 abr 2024 | 41,01 | 41,07 | 40,84 | 41,07 | 41,07 | 53 |
19 abr 2024 | 41,39 | 41,42 | 41,39 | 41,42 | 41,42 | 1 |
18 abr 2024 | 40,47 | 41,03 | 40,47 | 41,03 | 41,03 | 2 |
17 abr 2024 | 40,88 | 41,10 | 40,36 | 41,10 | 41,10 | 880 |
16 abr 2024 | 40,38 | 40,92 | 40,38 | 40,59 | 40,59 | 10 |
15 abr 2024 | 42,00 | 42,00 | 41,21 | 41,21 | 41,21 | 5 |
12 abr 2024 | 42,59 | 42,59 | 41,78 | 41,78 | 41,78 | 312 |
11 abr 2024 | 41,00 | 42,21 | 41,00 | 42,21 | 42,21 | 31 |
10 abr 2024 | 43,19 | 43,19 | 41,84 | 41,98 | 41,98 | 148 |
09 abr 2024 | 43,74 | 44,28 | 43,74 | 43,90 | 43,90 | 245 |
08 abr 2024 | 44,01 | 45,10 | 44,01 | 44,24 | 44,24 | 296 |
05 abr 2024 | 43,14 | 44,04 | 43,13 | 44,04 | 44,04 | 3 |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
02 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | 12 |
28 mar 2024 | 46,68 | 46,68 | 45,80 | 46,42 | 46,42 | 120 |
27 mar 2024 | 46,82 | 47,03 | 45,33 | 46,99 | 46,99 | 3 |
26 mar 2024 | 47,81 | 47,81 | 46,40 | 46,40 | 46,40 | 27 |
25 mar 2024 | 46,90 | 47,49 | 46,10 | 47,49 | 47,49 | 88 |
22 mar 2024 | 48,05 | 48,55 | 46,22 | 46,55 | 46,55 | 73 |
21 mar 2024 | 49,05 | 49,05 | 47,18 | 47,60 | 47,60 | 374 |
20 mar 2024 | 46,79 | 47,07 | 45,94 | 47,07 | 47,07 | 251 |
19 mar 2024 | 46,80 | 47,73 | 46,22 | 46,33 | 46,33 | 252 |
18 mar 2024 | 49,34 | 49,41 | 47,21 | 47,88 | 47,88 | 358 |
15 mar 2024 | 49,75 | 49,75 | 48,47 | 48,58 | 48,58 | 37 |
14 mar 2024 | 51,26 | 51,40 | 48,78 | 49,80 | 49,80 | 198 |
13 mar 2024 | 51,28 | 51,85 | 49,68 | 51,85 | 51,85 | 17 |
12 mar 2024 | 50,52 | 50,69 | 49,74 | 50,27 | 50,27 | 199 |
11 mar 2024 | 50,73 | 51,89 | 50,41 | 50,57 | 50,57 | 83 |
08 mar 2024 | 52,41 | 54,20 | 52,41 | 54,20 | 54,20 | 164 |
07 mar 2024 | 50,99 | 51,61 | 50,47 | 51,61 | 51,61 | 135 |
06 mar 2024 | 51,21 | 51,36 | 49,10 | 49,93 | 49,93 | 562 |
05 mar 2024 | 48,35 | 50,27 | 48,35 | 50,27 | 50,27 | 32 |
04 mar 2024 | 50,20 | 50,74 | 50,05 | 50,57 | 50,57 | 62 |
01 mar 2024 | 48,46 | 50,03 | 47,73 | 49,67 | 49,67 | 49 |
29 feb 2024 | 47,29 | 48,85 | 47,29 | 48,55 | 48,55 | 86 |
28 feb 2024 | 47,06 | 47,23 | 46,50 | 47,10 | 47,10 | 289 |
28 feb 2024 | 0.3 Dividendo | |||||
27 feb 2024 | 47,09 | 47,09 | 46,22 | 46,47 | 46,17 | 72 |
26 feb 2024 | 47,00 | 47,60 | 46,51 | 46,51 | 46,21 | 35 |
23 feb 2024 | 45,15 | 46,43 | 44,95 | 46,43 | 46,13 | 24 |
22 feb 2024 | 42,71 | 44,77 | 42,71 | 43,15 | 42,87 | 232 |
21 feb 2024 | 39,21 | 42,90 | 36,79 | 42,90 | 42,62 | 227 |
20 feb 2024 | 44,12 | 44,64 | 43,84 | 44,26 | 43,97 | 780 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 45,81 | 45,81 | 45,43 | 45,69 | 45,40 | 51 |
15 feb 2024 | 47,43 | 48,28 | 47,39 | 48,28 | 47,97 | 83 |
14 feb 2024 | 45,46 | 45,84 | 45,46 | 45,78 | 45,48 | 251 |
13 feb 2024 | 45,14 | 46,10 | 44,66 | 44,66 | 44,37 | 26 |
12 feb 2024 | 46,76 | 49,24 | 46,21 | 48,80 | 48,48 | 1241 |
09 feb 2024 | 45,54 | 45,54 | 44,79 | 45,45 | 45,16 | 24 |
08 feb 2024 | 43,96 | 44,51 | 43,22 | 44,51 | 44,22 | 95 |
07 feb 2024 | 44,70 | 44,94 | 44,08 | 44,25 | 43,96 | 2 |
06 feb 2024 | 44,65 | 45,28 | 43,91 | 45,28 | 44,99 | 205 |
05 feb 2024 | 46,04 | 47,00 | 44,24 | 44,99 | 44,70 | 298 |
02 feb 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 46,74 | 21 |
01 feb 2024 | 47,43 | 47,76 | 47,43 | 47,76 | 47,45 | 29 |
31 ene 2024 | 49,02 | 49,02 | 47,97 | 48,12 | 47,81 | 6 |
30 ene 2024 | 48,33 | 49,07 | 48,33 | 48,60 | 48,29 | 61 |
29 ene 2024 | 46,05 | 47,76 | 46,05 | 47,59 | 47,28 | 48 |
26 ene 2024 | 48,33 | 48,60 | 47,68 | 47,68 | 47,37 | 386 |
25 ene 2024 | 48,65 | 48,65 | 47,96 | 48,28 | 47,97 | 22 |
24 ene 2024 | 51,20 | 51,20 | 48,90 | 48,95 | 48,63 | 145 |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 50,71 | 51,46 | 50,24 | 50,41 | 50,08 | 335 |
19 ene 2024 | 48,99 | 49,20 | 48,99 | 49,20 | 48,88 | 8 |
18 ene 2024 | 48,43 | 48,53 | 47,81 | 48,41 | 48,10 | 4 |
17 ene 2024 | 46,63 | 47,03 | 46,63 | 46,92 | 46,62 | 4 |
16 ene 2024 | 48,42 | 48,42 | 47,48 | 47,82 | 47,51 | 45 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 49,69 | 49,69 | 48,57 | 48,57 | 48,26 | 46 |
11 ene 2024 | 49,16 | 49,41 | 48,02 | 48,56 | 48,25 | 10 |
10 ene 2024 | 48,41 | 49,09 | 47,78 | 49,09 | 48,78 | 730 |
09 ene 2024 | 48,84 | 49,03 | 48,84 | 49,03 | 48,72 | 85 |
08 ene 2024 | 46,99 | 49,37 | 46,99 | 49,37 | 49,05 | 435 |
05 ene 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 46,81 | - |
04 ene 2024 | 45,74 | 46,13 | 45,74 | 46,13 | 45,83 | 404 |
03 ene 2024 | 47,12 | 47,13 | 46,05 | 46,74 | 46,44 | 256 |
02 ene 2024 | 47,27 | 47,96 | 47,18 | 47,80 | 47,49 | 494 |
29 dic 2023 | 48,38 | 49,30 | 47,96 | 48,46 | 48,15 | 124 |
28 dic 2023 | 48,27 | 48,79 | 48,00 | 48,54 | 48,22 | 206 |
27 dic 2023 | 48,65 | 48,69 | 48,65 | 48,69 | 48,38 | 72 |
22 dic 2023 | 49,68 | 49,68 | 48,61 | 48,84 | 48,52 | 10 |
21 dic 2023 | 49,09 | 49,33 | 48,20 | 49,33 | 49,01 | 346 |
20 dic 2023 | 48,26 | 48,60 | 46,74 | 48,60 | 48,29 | 137 |
19 dic 2023 | 50,15 | 50,15 | 48,09 | 48,27 | 47,96 | 108 |
18 dic 2023 | 46,81 | 47,00 | 45,91 | 46,72 | 46,42 | 35 |
15 dic 2023 | 46,25 | 46,25 | 45,70 | 45,81 | 45,52 | 57 |
14 dic 2023 | 49,76 | 50,42 | 48,72 | 48,94 | 48,62 | 68 |
13 dic 2023 | 44,66 | 44,66 | 44,66 | 44,66 | 44,37 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |