Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 52,42 | 52,66 | 52,14 | 52,58 | 52,58 | 1917 |
25 abr 2024 | 52,18 | 52,46 | 51,45 | 52,28 | 52,28 | 78.355 |
24 abr 2024 | 52,25 | 52,30 | 51,78 | 51,92 | 51,92 | 4031 |
23 abr 2024 | 51,92 | 52,69 | 51,62 | 52,65 | 52,65 | 3488 |
22 abr 2024 | 51,55 | 52,40 | 51,15 | 52,40 | 52,40 | 5070 |
19 abr 2024 | 51,53 | 52,43 | 51,25 | 51,87 | 51,87 | 2916 |
18 abr 2024 | 51,94 | 52,11 | 51,34 | 51,34 | 51,34 | 4845 |
17 abr 2024 | 51,88 | 52,62 | 51,45 | 52,01 | 52,01 | 7376 |
16 abr 2024 | 52,71 | 52,71 | 51,57 | 52,07 | 52,07 | 16.074 |
15 abr 2024 | 53,72 | 53,99 | 52,55 | 52,66 | 52,66 | 10.273 |
12 abr 2024 | 54,50 | 55,08 | 53,68 | 53,91 | 53,91 | 7175 |
11 abr 2024 | 54,47 | 54,75 | 53,30 | 53,74 | 53,74 | 6242 |
10 abr 2024 | 54,04 | 54,40 | 53,58 | 54,37 | 54,37 | 6378 |
09 abr 2024 | 53,66 | 53,99 | 53,27 | 53,61 | 53,61 | 2069 |
08 abr 2024 | 53,00 | 53,78 | 52,96 | 53,73 | 53,73 | 4259 |
05 abr 2024 | 52,71 | 53,57 | 52,36 | 53,27 | 53,27 | 5724 |
04 abr 2024 | 52,95 | 53,09 | 52,61 | 52,83 | 52,83 | 15.205 |
03 abr 2024 | 51,57 | 52,56 | 51,51 | 52,56 | 52,56 | 4946 |
02 abr 2024 | 51,26 | 51,63 | 50,87 | 51,19 | 51,19 | 3141 |
28 mar 2024 | 49,65 | 50,24 | 49,65 | 50,19 | 50,19 | 37.295 |
27 mar 2024 | 48,60 | 49,27 | 48,47 | 49,18 | 49,18 | 845 |
26 mar 2024 | 49,13 | 49,30 | 48,90 | 48,99 | 48,99 | 3468 |
25 mar 2024 | 48,65 | 49,23 | 48,65 | 48,92 | 48,92 | 3112 |
22 mar 2024 | 48,59 | 48,79 | 48,33 | 48,33 | 48,33 | 3193 |
21 mar 2024 | 48,64 | 48,64 | 48,21 | 48,44 | 48,44 | 5224 |
20 mar 2024 | 48,05 | 48,84 | 48,00 | 48,64 | 48,64 | 2160 |
19 mar 2024 | 47,45 | 48,38 | 47,45 | 48,38 | 48,38 | 3066 |
18 mar 2024 | 47,74 | 47,99 | 47,31 | 47,74 | 47,74 | 14.688 |
15 mar 2024 | 47,92 | 48,27 | 47,47 | 47,71 | 47,71 | 5337 |
14 mar 2024 | 47,27 | 47,75 | 47,25 | 47,66 | 47,66 | 5741 |
14 mar 2024 | 0.44 Dividendo | |||||
13 mar 2024 | 46,80 | 47,79 | 46,80 | 47,61 | 47,17 | 10.481 |
12 mar 2024 | 46,72 | 46,98 | 46,57 | 46,61 | 46,18 | 2262 |
11 mar 2024 | 46,13 | 46,70 | 45,71 | 46,63 | 46,20 | 6828 |
08 mar 2024 | 45,96 | 46,22 | 45,82 | 46,22 | 45,79 | 2193 |
07 mar 2024 | 45,45 | 46,26 | 45,39 | 45,92 | 45,50 | 1631 |
06 mar 2024 | 45,57 | 45,58 | 44,97 | 45,47 | 45,05 | 3338 |
05 mar 2024 | 44,47 | 45,39 | 44,32 | 45,29 | 44,87 | 7668 |
04 mar 2024 | 44,57 | 44,66 | 44,30 | 44,63 | 44,22 | 1754 |
01 mar 2024 | 44,47 | 44,79 | 44,14 | 44,49 | 44,08 | 6404 |
29 feb 2024 | 44,35 | 44,42 | 43,87 | 44,11 | 43,70 | 12.466 |
28 feb 2024 | 44,24 | 44,86 | 43,76 | 44,03 | 43,62 | 8514 |
27 feb 2024 | 44,25 | 44,63 | 44,12 | 44,43 | 44,02 | 3737 |
26 feb 2024 | 43,65 | 44,32 | 43,51 | 43,94 | 43,53 | 8028 |
23 feb 2024 | 43,50 | 44,10 | 43,17 | 44,10 | 43,69 | 2086 |
22 feb 2024 | 43,69 | 44,11 | 43,50 | 44,08 | 43,67 | 4638 |
21 feb 2024 | 43,72 | 44,61 | 43,67 | 44,05 | 43,64 | 103.079 |
20 feb 2024 | 43,38 | 43,80 | 43,13 | 43,31 | 42,91 | 3417 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 43,19 | 43,69 | 42,99 | 43,69 | 43,29 | 2723 |
15 feb 2024 | 41,70 | 43,22 | 41,70 | 43,15 | 42,75 | 4562 |
14 feb 2024 | 42,08 | 42,43 | 41,71 | 41,73 | 41,34 | 3993 |
13 feb 2024 | 42,33 | 42,33 | 41,44 | 41,80 | 41,41 | 2091 |
12 feb 2024 | 41,92 | 42,59 | 41,79 | 42,42 | 42,02 | 10.782 |
09 feb 2024 | 42,39 | 42,55 | 41,53 | 41,71 | 41,32 | 8232 |
08 feb 2024 | 41,35 | 42,34 | 41,33 | 42,29 | 41,90 | 2506 |
07 feb 2024 | 41,15 | 41,39 | 40,72 | 41,10 | 40,72 | 1768 |
06 feb 2024 | 40,95 | 41,47 | 40,79 | 41,19 | 40,81 | 6025 |
05 feb 2024 | 41,28 | 41,28 | 40,50 | 40,97 | 40,59 | 9205 |
02 feb 2024 | 41,73 | 41,79 | 41,22 | 41,67 | 41,29 | 1108 |
01 feb 2024 | 42,31 | 42,56 | 42,13 | 42,43 | 42,04 | 2202 |
31 ene 2024 | 43,18 | 43,19 | 42,48 | 42,56 | 42,17 | 6276 |
30 ene 2024 | 42,49 | 43,24 | 42,43 | 43,24 | 42,84 | 1929 |
29 ene 2024 | 42,53 | 42,58 | 42,04 | 42,45 | 42,06 | 2230 |
26 ene 2024 | 42,46 | 42,71 | 42,17 | 42,47 | 42,08 | 6072 |
25 ene 2024 | 41,80 | 42,26 | 41,51 | 42,26 | 41,86 | 5065 |
24 ene 2024 | 41,70 | 41,87 | 41,28 | 41,39 | 41,01 | 10.679 |
23 ene 2024 | 41,17 | 41,83 | 41,06 | 41,17 | 40,79 | 12.186 |
22 ene 2024 | 40,89 | 41,62 | 40,61 | 41,38 | 40,99 | 13.168 |
19 ene 2024 | 41,10 | 41,10 | 40,64 | 40,74 | 40,36 | 1776 |
18 ene 2024 | 41,10 | 41,10 | 40,52 | 40,86 | 40,48 | 3684 |
17 ene 2024 | 41,16 | 41,49 | 40,86 | 41,06 | 40,68 | 7513 |
16 ene 2024 | 42,56 | 42,56 | 41,55 | 41,61 | 41,23 | 8288 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 44,34 | 44,50 | 42,87 | 42,88 | 42,49 | 6679 |
11 ene 2024 | 44,08 | 44,18 | 43,48 | 43,52 | 43,12 | 3425 |
10 ene 2024 | 44,77 | 44,78 | 43,98 | 43,98 | 43,57 | 23.795 |
09 ene 2024 | 45,46 | 45,61 | 44,72 | 44,84 | 44,43 | 14.543 |
08 ene 2024 | 45,15 | 45,21 | 44,38 | 45,04 | 44,63 | 14.844 |
05 ene 2024 | 45,98 | 45,99 | 45,53 | 45,56 | 45,14 | 1100 |
04 ene 2024 | 46,80 | 47,21 | 45,84 | 45,84 | 45,42 | 3903 |
03 ene 2024 | 45,75 | 46,71 | 45,53 | 46,58 | 46,15 | 12.811 |
02 ene 2024 | 45,73 | 46,44 | 45,61 | 46,22 | 45,79 | 5325 |
29 dic 2023 | 45,70 | 45,88 | 45,13 | 45,18 | 44,76 | 4365 |
28 dic 2023 | 46,13 | 46,28 | 45,88 | 45,92 | 45,50 | 3794 |
27 dic 2023 | 46,36 | 46,74 | 46,36 | 46,53 | 46,10 | 1934 |
22 dic 2023 | 46,11 | 46,44 | 45,97 | 46,11 | 45,68 | 3093 |
21 dic 2023 | 45,47 | 45,61 | 45,16 | 45,49 | 45,07 | 3322 |
20 dic 2023 | 45,71 | 46,21 | 45,71 | 46,04 | 45,61 | 2367 |
19 dic 2023 | 45,19 | 45,63 | 45,04 | 45,59 | 45,17 | 6105 |
18 dic 2023 | 45,61 | 46,14 | 45,46 | 45,46 | 45,03 | 5385 |
15 dic 2023 | 45,04 | 45,04 | 44,23 | 44,71 | 44,30 | 51.695 |
14 dic 2023 | 44,29 | 45,45 | 44,20 | 45,05 | 44,63 | 5865 |
14 dic 2023 | 0.77 Dividendo | |||||
13 dic 2023 | 43,33 | 43,51 | 43,15 | 43,27 | 42,11 | 4672 |
12 dic 2023 | 43,76 | 43,82 | 43,06 | 43,06 | 41,91 | 9663 |
11 dic 2023 | 44,21 | 44,60 | 44,06 | 44,25 | 43,06 | 3503 |
08 dic 2023 | 43,79 | 44,25 | 43,70 | 43,90 | 42,72 | 2813 |
07 dic 2023 | 43,27 | 43,78 | 43,17 | 43,18 | 42,02 | 3023 |
06 dic 2023 | 43,76 | 44,07 | 43,08 | 43,45 | 42,28 | 8696 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |