Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 38,79 | 39,27 | 38,58 | 39,22 | 39,22 | 729 |
27 jun 2024 | 39,46 | 40,04 | 38,51 | 38,90 | 38,90 | 4159 |
26 jun 2024 | 41,06 | 41,06 | 40,46 | 40,46 | 40,46 | 2870 |
25 jun 2024 | 41,63 | 41,78 | 41,29 | 41,30 | 41,30 | 2247 |
24 jun 2024 | 42,23 | 42,60 | 41,75 | 41,75 | 41,75 | 31 |
21 jun 2024 | 42,46 | 42,55 | 41,92 | 42,14 | 42,14 | 872 |
20 jun 2024 | 41,67 | 42,15 | 41,50 | 42,05 | 42,05 | 2186 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 41,94 | 41,94 | 41,50 | 41,50 | 41,50 | 276 |
17 jun 2024 | 42,99 | 42,99 | 41,44 | 41,81 | 41,81 | 2475 |
14 jun 2024 | 43,52 | 44,12 | 43,40 | 43,40 | 43,40 | 554 |
13 jun 2024 | 43,69 | 43,97 | 43,41 | 43,97 | 43,97 | 1019 |
12 jun 2024 | 45,63 | 45,63 | 44,33 | 44,33 | 44,33 | 419 |
11 jun 2024 | 45,27 | 45,27 | 44,48 | 44,56 | 44,56 | 6130 |
10 jun 2024 | 45,71 | 46,32 | 45,48 | 45,82 | 45,82 | 168 |
07 jun 2024 | 45,63 | 46,39 | 45,43 | 46,39 | 46,39 | 509 |
07 jun 2024 | 0.2 Dividendo | |||||
06 jun 2024 | 47,40 | 47,40 | 46,11 | 46,66 | 46,46 | 299 |
05 jun 2024 | 45,31 | 47,23 | 45,31 | 47,01 | 46,81 | 4856 |
04 jun 2024 | 52,79 | 53,28 | 44,39 | 45,00 | 44,81 | 37.376 |
03 jun 2024 | 52,28 | 52,98 | 51,95 | 52,15 | 51,93 | 2852 |
31 may 2024 | 51,31 | 51,34 | 50,60 | 51,30 | 51,08 | 638 |
30 may 2024 | 49,22 | 50,49 | 49,22 | 50,26 | 50,04 | 692 |
29 may 2024 | 48,16 | 49,06 | 48,16 | 48,85 | 48,64 | 37 |
28 may 2024 | 48,34 | 48,75 | 48,21 | 48,38 | 48,17 | 437 |
24 may 2024 | 48,38 | 48,38 | 48,26 | 48,31 | 48,10 | 21 |
23 may 2024 | 48,71 | 49,05 | 48,54 | 48,96 | 48,75 | 655 |
22 may 2024 | 49,55 | 49,55 | 48,83 | 48,93 | 48,72 | 80 |
21 may 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,76 | 2 |
20 may 2024 | 50,05 | 50,70 | 49,99 | 50,30 | 50,08 | 4344 |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 49,68 | 49,82 | 49,36 | 49,62 | 49,41 | 2004 |
15 may 2024 | 48,96 | 50,40 | 48,96 | 50,07 | 49,86 | 5951 |
14 may 2024 | 48,59 | 49,35 | 48,56 | 48,65 | 48,44 | 7453 |
13 may 2024 | 48,18 | 48,18 | 47,15 | 47,43 | 47,23 | 2716 |
10 may 2024 | 48,87 | 48,87 | 47,92 | 47,92 | 47,71 | 3339 |
09 may 2024 | 48,63 | 48,66 | 48,45 | 48,65 | 48,44 | 1503 |
08 may 2024 | 46,96 | 47,38 | 46,96 | 47,38 | 47,18 | 50 |
07 may 2024 | 47,75 | 47,96 | 47,56 | 47,56 | 47,36 | 2173 |
03 may 2024 | 44,74 | 45,43 | 44,74 | 45,18 | 44,99 | 28 |
02 may 2024 | 43,33 | 43,33 | 42,72 | 42,92 | 42,73 | 3567 |
01 may 2024 | 45,15 | 45,15 | 43,48 | 43,48 | 43,29 | 298 |
30 abr 2024 | 46,38 | 46,38 | 45,73 | 45,73 | 45,53 | 240.094 |
29 abr 2024 | 46,88 | 46,88 | 45,80 | 46,11 | 45,91 | 5540 |
26 abr 2024 | 45,68 | 46,27 | 45,68 | 46,27 | 46,07 | 43 |
25 abr 2024 | 44,52 | 45,34 | 44,13 | 44,77 | 44,57 | 151 |
24 abr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,25 | 17 |
23 abr 2024 | 44,55 | 45,49 | 44,55 | 45,49 | 45,30 | 6833 |
22 abr 2024 | 44,32 | 44,63 | 43,52 | 44,63 | 44,44 | 102 |
19 abr 2024 | 43,72 | 43,82 | 43,72 | 43,82 | 43,63 | 37 |
18 abr 2024 | 43,51 | 44,12 | 43,19 | 44,12 | 43,93 | 491 |
17 abr 2024 | 44,11 | 44,11 | 43,12 | 43,22 | 43,04 | 25 |
16 abr 2024 | 43,97 | 43,97 | 43,38 | 43,38 | 43,19 | 186 |
15 abr 2024 | 45,58 | 45,59 | 44,84 | 44,84 | 44,65 | 449 |
12 abr 2024 | 46,04 | 46,04 | 45,22 | 45,22 | 45,03 | 47 |
11 abr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 45,83 | 52 |
10 abr 2024 | 44,90 | 45,81 | 44,89 | 45,81 | 45,61 | 1433 |
09 abr 2024 | 46,54 | 46,64 | 45,43 | 46,29 | 46,09 | 326 |
08 abr 2024 | 45,76 | 47,29 | 45,62 | 47,29 | 47,09 | 3360 |
05 abr 2024 | 45,45 | 45,49 | 45,30 | 45,30 | 45,11 | 261 |
04 abr 2024 | 46,85 | 47,31 | 45,69 | 45,69 | 45,50 | 420 |
03 abr 2024 | 47,98 | 47,98 | 46,79 | 46,79 | 46,59 | 531 |
02 abr 2024 | 49,60 | 49,60 | 48,13 | 48,40 | 48,19 | 415 |
28 mar 2024 | 49,60 | 49,95 | 49,56 | 49,95 | 49,74 | 992 |
27 mar 2024 | 48,44 | 49,00 | 47,90 | 49,00 | 48,79 | 806 |
26 mar 2024 | 47,51 | 48,20 | 47,51 | 48,04 | 47,84 | 369 |
25 mar 2024 | 46,90 | 47,39 | 46,58 | 46,82 | 46,62 | 512 |
22 mar 2024 | 47,47 | 47,85 | 46,63 | 46,76 | 46,56 | 2982 |
21 mar 2024 | 47,94 | 48,62 | 47,94 | 48,47 | 48,26 | 1028 |
20 mar 2024 | 47,17 | 47,23 | 46,95 | 46,95 | 46,75 | 191 |
19 mar 2024 | 46,53 | 47,57 | 46,52 | 47,57 | 47,36 | 1322 |
18 mar 2024 | 45,70 | 46,57 | 45,70 | 46,34 | 46,14 | 508 |
15 mar 2024 | 45,24 | 45,54 | 45,15 | 45,36 | 45,17 | 299 |
14 mar 2024 | 45,74 | 46,31 | 45,48 | 45,80 | 45,60 | 1171 |
13 mar 2024 | 46,09 | 46,09 | 45,56 | 45,56 | 45,37 | 136 |
12 mar 2024 | 45,25 | 46,12 | 45,25 | 45,87 | 45,67 | 465 |
11 mar 2024 | 44,55 | 44,99 | 44,23 | 44,99 | 44,80 | 84 |
08 mar 2024 | 44,27 | 44,79 | 44,27 | 44,69 | 44,50 | 758 |
07 mar 2024 | 45,01 | 45,01 | 43,97 | 44,00 | 43,81 | 777 |
06 mar 2024 | 44,97 | 45,35 | 44,72 | 45,18 | 44,99 | 920 |
05 mar 2024 | 45,13 | 45,15 | 44,73 | 45,15 | 44,96 | 1375 |
04 mar 2024 | 46,16 | 46,97 | 45,90 | 45,90 | 45,70 | 881 |
01 mar 2024 | 45,75 | 47,08 | 45,29 | 45,97 | 45,77 | 1075 |
29 feb 2024 | 45,34 | 46,40 | 44,53 | 45,99 | 45,80 | 4470 |
28 feb 2024 | 46,81 | 48,06 | 46,81 | 47,98 | 47,77 | 1948 |
27 feb 2024 | 46,81 | 47,45 | 46,67 | 47,37 | 47,16 | 1245 |
26 feb 2024 | 47,09 | 47,09 | 46,26 | 46,26 | 46,06 | 320 |
23 feb 2024 | 47,34 | 47,38 | 47,34 | 47,38 | 47,18 | 178 |
22 feb 2024 | 46,71 | 46,98 | 46,60 | 46,98 | 46,77 | 168 |
22 feb 2024 | 0.2 Dividendo | |||||
21 feb 2024 | 47,07 | 47,18 | 46,37 | 46,45 | 46,05 | 88 |
20 feb 2024 | 45,41 | 47,49 | 45,41 | 47,44 | 47,03 | 1037 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 45,50 | 45,78 | 45,18 | 45,54 | 45,15 | 536 |
15 feb 2024 | 45,02 | 45,80 | 44,97 | 45,23 | 44,84 | 99 |
14 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,06 | 17 |
13 feb 2024 | 43,57 | 43,73 | 43,09 | 43,09 | 42,72 | 3302 |
12 feb 2024 | 44,71 | 45,02 | 44,50 | 45,02 | 44,64 | 311 |
09 feb 2024 | 44,09 | 44,74 | 43,95 | 44,65 | 44,26 | 620 |
08 feb 2024 | 44,48 | 44,48 | 43,93 | 44,33 | 43,95 | 6835 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |