Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 41,70 | 42,36 | 41,70 | 42,09 | 42,09 | 449 |
21 jun 2024 | 41,33 | 41,57 | 41,14 | 41,37 | 41,37 | 776 |
20 jun 2024 | 41,00 | 41,62 | 40,90 | 41,62 | 41,62 | 1813 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 41,07 | 41,26 | 41,07 | 41,18 | 41,18 | 2259 |
17 jun 2024 | 40,30 | 40,51 | 39,99 | 40,48 | 40,48 | 236 |
14 jun 2024 | 40,90 | 40,90 | 39,83 | 40,02 | 40,02 | 780 |
13 jun 2024 | 41,49 | 41,49 | 40,98 | 41,29 | 41,29 | 1630 |
12 jun 2024 | 42,14 | 42,17 | 41,83 | 41,83 | 41,83 | 812 |
11 jun 2024 | 41,50 | 41,84 | 41,50 | 41,80 | 41,80 | 33 |
10 jun 2024 | 42,00 | 42,21 | 42,00 | 42,08 | 42,08 | 47.124 |
07 jun 2024 | 41,84 | 42,18 | 41,84 | 42,15 | 42,15 | 678 |
06 jun 2024 | 42,03 | 42,22 | 41,89 | 41,98 | 41,98 | 1854 |
05 jun 2024 | 41,93 | 42,08 | 41,66 | 42,03 | 42,03 | 265 |
04 jun 2024 | 42,72 | 43,07 | 42,30 | 43,07 | 43,07 | 25.364 |
03 jun 2024 | 43,08 | 43,14 | 42,74 | 42,98 | 42,98 | 1437 |
31 may 2024 | 42,12 | 42,89 | 41,68 | 42,89 | 42,89 | 892 |
30 may 2024 | 41,89 | 42,25 | 41,65 | 41,97 | 41,97 | 684 |
29 may 2024 | 42,59 | 42,90 | 41,65 | 41,65 | 41,65 | 1470 |
28 may 2024 | 42,87 | 43,22 | 42,67 | 43,22 | 43,22 | 119 |
24 may 2024 | 42,67 | 42,94 | 42,67 | 42,92 | 42,92 | 307 |
23 may 2024 | 43,78 | 43,78 | 42,39 | 42,39 | 42,39 | 963 |
22 may 2024 | 44,34 | 44,59 | 44,33 | 44,45 | 44,45 | 405 |
21 may 2024 | 44,72 | 44,72 | 44,53 | 44,62 | 44,62 | 20 |
20 may 2024 | 44,94 | 45,47 | 44,85 | 45,07 | 45,07 | 271 |
17 may 2024 | 44,19 | 44,46 | 43,96 | 44,46 | 44,46 | 664 |
16 may 2024 | 44,14 | 44,29 | 43,75 | 44,12 | 44,12 | 75 |
15 may 2024 | 43,98 | 44,23 | 43,84 | 44,18 | 44,18 | 218 |
15 may 2024 | 0.3 Dividendo | |||||
14 may 2024 | 44,43 | 44,49 | 44,04 | 44,07 | 43,77 | 807 |
13 may 2024 | 44,32 | 44,92 | 44,32 | 44,39 | 44,09 | 1499 |
10 may 2024 | 44,34 | 44,37 | 44,15 | 44,35 | 44,05 | 123 |
09 may 2024 | 43,75 | 44,19 | 43,71 | 43,92 | 43,62 | 242 |
08 may 2024 | 44,04 | 44,20 | 44,01 | 44,04 | 43,74 | 2871 |
07 may 2024 | 44,82 | 44,90 | 44,46 | 44,48 | 44,18 | 4068 |
03 may 2024 | 43,47 | 44,01 | 43,47 | 43,63 | 43,33 | 727 |
02 may 2024 | 43,42 | 43,63 | 43,31 | 43,47 | 43,17 | 2564 |
01 may 2024 | 42,85 | 43,27 | 42,85 | 43,14 | 42,85 | 201 |
30 abr 2024 | 43,62 | 43,81 | 43,30 | 43,77 | 43,47 | 1665 |
29 abr 2024 | 44,12 | 44,16 | 43,57 | 43,88 | 43,58 | 586 |
26 abr 2024 | 42,97 | 43,99 | 42,97 | 43,89 | 43,59 | 1488 |
25 abr 2024 | 43,52 | 43,67 | 42,74 | 42,96 | 42,67 | 2080 |
24 abr 2024 | 41,74 | 42,98 | 41,34 | 42,88 | 42,59 | 2307 |
23 abr 2024 | 46,31 | 46,58 | 41,58 | 42,60 | 42,31 | 8463 |
22 abr 2024 | 49,23 | 49,51 | 48,98 | 49,17 | 48,84 | 81 |
19 abr 2024 | 48,89 | 49,11 | 48,71 | 49,11 | 48,77 | 554 |
18 abr 2024 | 48,38 | 48,77 | 48,33 | 48,63 | 48,30 | 475 |
17 abr 2024 | 48,96 | 48,96 | 48,03 | 48,03 | 47,70 | 1105 |
16 abr 2024 | 48,67 | 48,80 | 48,56 | 48,63 | 48,30 | 367 |
15 abr 2024 | 49,93 | 49,93 | 49,16 | 49,18 | 48,85 | 3007 |
12 abr 2024 | 49,49 | 49,74 | 49,41 | 49,41 | 49,07 | 502 |
11 abr 2024 | 50,31 | 50,34 | 50,00 | 50,02 | 49,68 | 382 |
10 abr 2024 | 50,92 | 51,29 | 50,40 | 50,47 | 50,13 | 1840 |
09 abr 2024 | 51,85 | 51,85 | 51,44 | 51,74 | 51,39 | 1814 |
08 abr 2024 | 51,54 | 51,91 | 51,49 | 51,54 | 51,19 | 88.445 |
05 abr 2024 | 51,26 | 51,47 | 51,00 | 51,43 | 51,08 | 988 |
04 abr 2024 | 52,44 | 52,58 | 51,89 | 51,89 | 51,54 | 3806 |
03 abr 2024 | 52,67 | 52,67 | 52,44 | 52,50 | 52,14 | 132 |
02 abr 2024 | 52,78 | 52,78 | 52,44 | 52,44 | 52,09 | 1105 |
28 mar 2024 | 53,45 | 53,62 | 53,26 | 53,35 | 52,99 | 594 |
27 mar 2024 | 52,39 | 52,87 | 52,10 | 52,79 | 52,43 | 1808 |
26 mar 2024 | 52,31 | 52,40 | 52,08 | 52,30 | 51,94 | 5887 |
25 mar 2024 | 53,10 | 53,10 | 52,38 | 52,38 | 52,02 | 1716 |
22 mar 2024 | 53,11 | 53,17 | 52,72 | 52,80 | 52,44 | 858 |
21 mar 2024 | 52,32 | 52,99 | 52,32 | 52,99 | 52,63 | 2479 |
20 mar 2024 | 51,68 | 52,21 | 51,68 | 52,21 | 51,85 | 3037 |
19 mar 2024 | 51,47 | 51,64 | 51,37 | 51,59 | 51,24 | 576 |
18 mar 2024 | 51,48 | 51,56 | 51,13 | 51,36 | 51,01 | 1105 |
15 mar 2024 | 51,26 | 51,60 | 51,02 | 51,50 | 51,15 | 1751 |
14 mar 2024 | 51,68 | 51,90 | 51,32 | 51,90 | 51,55 | 1517 |
13 mar 2024 | 51,62 | 51,99 | 51,62 | 51,99 | 51,64 | 431 |
13 mar 2024 | 0.3 Dividendo | |||||
12 mar 2024 | 51,54 | 52,15 | 51,54 | 52,12 | 51,47 | 724 |
11 mar 2024 | 51,58 | 51,58 | 51,11 | 51,50 | 50,86 | 597 |
08 mar 2024 | 51,79 | 51,80 | 51,69 | 51,71 | 51,06 | 561 |
07 mar 2024 | 52,23 | 52,23 | 51,32 | 51,32 | 50,68 | 614 |
06 mar 2024 | 52,19 | 52,19 | 51,43 | 51,54 | 50,89 | 1622 |
05 mar 2024 | 52,05 | 52,50 | 51,98 | 52,43 | 51,77 | 619 |
04 mar 2024 | 51,87 | 52,09 | 51,83 | 51,88 | 51,24 | 37 |
01 mar 2024 | 51,83 | 52,53 | 51,67 | 52,10 | 51,45 | 2633 |
29 feb 2024 | 52,81 | 53,17 | 52,45 | 52,74 | 52,08 | 1502 |
28 feb 2024 | 52,65 | 52,91 | 52,34 | 52,67 | 52,01 | 130 |
27 feb 2024 | 52,80 | 53,10 | 52,59 | 52,62 | 51,96 | 1243 |
26 feb 2024 | 51,90 | 52,26 | 51,90 | 52,26 | 51,61 | 30 |
23 feb 2024 | 52,28 | 52,33 | 51,62 | 51,63 | 50,99 | 2117 |
22 feb 2024 | 51,20 | 52,19 | 51,05 | 51,99 | 51,34 | 917 |
21 feb 2024 | 49,92 | 50,39 | 49,92 | 50,28 | 49,65 | 946 |
20 feb 2024 | 49,60 | 49,72 | 49,33 | 49,72 | 49,09 | 14.745 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 49,17 | 50,10 | 48,83 | 50,09 | 49,46 | 134 |
15 feb 2024 | 49,23 | 49,26 | 49,02 | 49,15 | 48,54 | 83 |
14 feb 2024 | 48,20 | 48,82 | 48,20 | 48,74 | 48,13 | 13.056 |
13 feb 2024 | 48,30 | 48,33 | 48,00 | 48,07 | 47,47 | 48 |
12 feb 2024 | 48,05 | 49,11 | 48,02 | 49,11 | 48,49 | 430 |
09 feb 2024 | 47,68 | 47,96 | 47,55 | 47,93 | 47,33 | 1115 |
08 feb 2024 | 47,25 | 47,65 | 47,20 | 47,23 | 46,64 | 1263 |
07 feb 2024 | 47,46 | 47,46 | 47,05 | 47,42 | 46,83 | 1352 |
06 feb 2024 | 46,28 | 46,72 | 46,16 | 46,71 | 46,12 | 79.262 |
05 feb 2024 | 46,47 | 46,56 | 46,04 | 46,56 | 45,97 | 2213 |
02 feb 2024 | 47,41 | 47,51 | 46,83 | 47,10 | 46,51 | 710 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |