Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47,50 | 48,04 | 47,18 | 47,72 | 47,72 | 11.270 |
27 jun 2024 | 46,90 | 47,62 | 45,78 | 47,26 | 47,26 | 149.564 |
26 jun 2024 | 48,50 | 48,40 | 47,05 | 47,12 | 47,12 | 1.013.179 |
25 jun 2024 | 48,85 | 49,01 | 47,86 | 48,26 | 48,26 | 2.315.078 |
24 jun 2024 | 48,15 | 50,48 | 48,21 | 48,62 | 48,62 | 72.926 |
21 jun 2024 | 50,00 | 50,48 | 48,22 | 48,60 | 48,60 | 101.310 |
20 jun 2024 | 50,00 | 50,30 | 49,64 | 50,08 | 50,08 | 37.475 |
19 jun 2024 | 49,20 | 50,42 | 49,65 | 50,05 | 50,05 | 116.611 |
18 jun 2024 | 49,24 | 49,94 | 49,03 | 49,49 | 49,49 | 906.046 |
17 jun 2024 | 47,79 | 49,33 | 48,05 | 48,65 | 48,65 | 64.145 |
14 jun 2024 | 49,51 | 49,77 | 47,53 | 47,83 | 47,83 | 1.865.591 |
13 jun 2024 | 50,99 | 50,70 | 49,08 | 49,25 | 49,25 | 199.732 |
12 jun 2024 | 50,28 | 51,22 | 49,97 | 50,86 | 50,86 | 203.423 |
11 jun 2024 | 51,40 | 52,44 | 50,14 | 50,48 | 50,48 | 120.168 |
10 jun 2024 | 50,60 | 51,64 | 49,73 | 51,41 | 51,41 | 99.892 |
07 jun 2024 | 51,79 | 52,24 | 50,44 | 50,99 | 50,99 | 1.225.840 |
06 jun 2024 | 52,24 | 52,66 | 51,48 | 52,03 | 52,03 | 5.086.217 |
05 jun 2024 | 52,28 | 53,36 | 52,06 | 52,25 | 52,25 | 6.634.291 |
04 jun 2024 | 53,47 | 53,38 | 52,20 | 52,50 | 52,50 | 13.665 |
03 jun 2024 | 53,78 | 54,52 | 53,64 | 53,85 | 53,85 | 47.030 |
31 may 2024 | 53,45 | 54,32 | 52,70 | 53,48 | 53,48 | 211.022 |
30 may 2024 | 53,30 | 54,42 | 52,78 | 53,85 | 53,85 | 33.387 |
29 may 2024 | 52,22 | 53,76 | 51,38 | 53,25 | 53,25 | 5.250.762 |
28 may 2024 | 50,19 | 52,02 | 50,06 | 52,01 | 52,01 | 2.801.552 |
24 may 2024 | 48,10 | 50,64 | 47,52 | 50,37 | 50,37 | 141.744 |
23 may 2024 | 48,12 | 48,60 | 47,52 | 47,75 | 47,75 | 114.756 |
22 may 2024 | 48,22 | 48,11 | 46,58 | 48,10 | 48,10 | 123.095 |
22 may 2024 | 1.85 Dividendo | |||||
21 may 2024 | 49,74 | 50,10 | 48,65 | 49,31 | 47,46 | 500.269 |
20 may 2024 | 50,00 | 50,58 | 49,79 | 49,93 | 48,06 | 180.422 |
17 may 2024 | 49,60 | 50,38 | 49,44 | 50,20 | 48,32 | 81.951 |
16 may 2024 | 49,90 | 50,42 | 49,29 | 49,83 | 47,96 | 84.606 |
15 may 2024 | 49,74 | 50,22 | 49,22 | 49,93 | 48,06 | 2.772.247 |
14 may 2024 | 48,92 | 50,36 | 49,05 | 49,90 | 48,02 | 2.115.284 |
13 may 2024 | 48,21 | 49,68 | 48,01 | 49,31 | 47,46 | 108.204 |
10 may 2024 | 48,53 | 48,84 | 47,95 | 48,18 | 46,37 | 66.266 |
09 may 2024 | 47,83 | 48,97 | 47,56 | 48,33 | 46,52 | 11.486 |
08 may 2024 | 48,26 | 48,48 | 47,56 | 47,84 | 46,05 | 98.814 |
07 may 2024 | 48,21 | 48,85 | 47,70 | 47,99 | 46,19 | 1.335.498 |
03 may 2024 | 48,14 | 48,44 | 47,35 | 48,09 | 46,29 | 21.909 |
02 may 2024 | 46,86 | 47,86 | 47,09 | 47,74 | 45,94 | 68.071 |
01 may 2024 | 46,74 | 46,74 | 46,74 | 46,47 | 44,72 | 10.890 |
30 abr 2024 | 49,30 | 49,69 | 45,83 | 46,47 | 44,72 | 291.539 |
29 abr 2024 | 48,52 | 49,72 | 48,76 | 49,41 | 47,56 | 74.473 |
26 abr 2024 | 47,87 | 49,07 | 47,71 | 48,58 | 46,75 | 1.395.945 |
25 abr 2024 | 49,08 | 49,30 | 47,85 | 48,01 | 46,20 | 1.799.047 |
24 abr 2024 | 47,15 | 49,32 | 47,37 | 48,84 | 47,01 | 1.975.561 |
23 abr 2024 | 48,10 | 48,62 | 46,44 | 47,51 | 45,72 | 489.531 |
22 abr 2024 | 46,51 | 48,35 | 47,22 | 47,40 | 45,62 | 413.899 |
19 abr 2024 | 48,25 | 49,12 | 46,66 | 47,49 | 45,71 | 826.872 |
18 abr 2024 | 48,23 | 49,03 | 48,00 | 48,96 | 47,12 | 1.154.343 |
17 abr 2024 | 48,16 | 48,93 | 47,87 | 48,51 | 46,70 | 1.019.301 |
16 abr 2024 | 49,35 | 50,44 | 47,70 | 48,02 | 46,22 | 586.563 |
15 abr 2024 | 49,94 | 51,20 | 49,87 | 50,17 | 48,29 | 652.566 |
12 abr 2024 | 50,50 | 51,28 | 49,84 | 50,08 | 48,20 | 313.468 |
11 abr 2024 | 50,31 | 50,64 | 49,42 | 50,18 | 48,30 | 517.927 |
10 abr 2024 | 50,86 | 51,80 | 49,79 | 50,27 | 48,38 | 1.050.029 |
09 abr 2024 | 50,50 | 51,24 | 49,95 | 50,54 | 48,64 | 545.328 |
08 abr 2024 | 49,58 | 50,98 | 49,36 | 50,37 | 48,48 | 1.311.765 |
05 abr 2024 | 48,71 | 49,90 | 48,26 | 49,79 | 47,92 | 512.039 |
04 abr 2024 | 47,05 | 50,12 | 47,79 | 49,60 | 47,74 | 1.494.396 |
03 abr 2024 | 47,51 | 48,35 | 47,25 | 48,22 | 46,42 | 988.036 |
02 abr 2024 | 46,67 | 47,83 | 46,38 | 47,26 | 45,48 | 503.654 |
28 mar 2024 | 46,09 | 47,12 | 46,13 | 46,73 | 44,98 | 446.935 |
27 mar 2024 | 47,00 | 47,45 | 46,06 | 46,21 | 44,48 | 1.160.872 |
26 mar 2024 | 45,78 | 46,80 | 45,40 | 46,68 | 44,93 | 633.629 |
25 mar 2024 | 44,92 | 45,78 | 44,85 | 45,69 | 43,98 | 1.412.073 |
22 mar 2024 | 44,50 | 45,58 | 44,81 | 45,53 | 43,82 | 727.004 |
21 mar 2024 | 44,85 | 45,66 | 44,85 | 45,23 | 43,54 | 1.073.057 |
20 mar 2024 | 43,80 | 44,65 | 43,39 | 44,53 | 42,86 | 887.112 |
19 mar 2024 | 43,10 | 44,38 | 42,89 | 43,90 | 42,25 | 1.183.703 |
18 mar 2024 | 42,33 | 44,01 | 42,28 | 43,08 | 41,47 | 1.257.338 |
15 mar 2024 | 42,30 | 43,22 | 42,19 | 42,92 | 41,31 | 3.296.379 |
14 mar 2024 | 41,58 | 43,69 | 41,61 | 42,49 | 40,89 | 5.032.577 |
13 mar 2024 | 40,50 | 42,10 | 41,06 | 41,91 | 40,34 | 1.969.921 |
12 mar 2024 | 39,52 | 41,62 | 39,46 | 41,49 | 39,94 | 732.537 |
11 mar 2024 | 39,10 | 39,80 | 38,87 | 39,62 | 38,13 | 519.397 |
08 mar 2024 | 39,39 | 40,01 | 39,00 | 39,65 | 38,16 | 447.786 |
07 mar 2024 | 38,92 | 39,40 | 38,26 | 39,30 | 37,83 | 750.613 |
06 mar 2024 | 37,83 | 39,28 | 37,95 | 38,85 | 37,39 | 1.934.704 |
05 mar 2024 | 38,25 | 38,72 | 37,58 | 38,02 | 36,59 | 213.324 |
04 mar 2024 | 38,60 | 38,76 | 38,33 | 38,41 | 36,97 | 158.171 |
01 mar 2024 | 38,99 | 39,39 | 38,29 | 38,69 | 37,24 | 626.275 |
29 feb 2024 | 38,78 | 39,03 | 38,28 | 38,63 | 37,18 | 780.319 |
28 feb 2024 | 38,23 | 38,74 | 37,83 | 38,55 | 37,10 | 305.417 |
27 feb 2024 | 37,93 | 38,63 | 37,60 | 38,42 | 36,98 | 330.520 |
26 feb 2024 | 37,64 | 37,92 | 37,03 | 37,83 | 36,41 | 562.156 |
23 feb 2024 | 37,87 | 37,88 | 37,37 | 37,55 | 36,14 | 1.597.493 |
22 feb 2024 | 37,42 | 38,36 | 36,76 | 37,79 | 36,37 | 506.269 |
21 feb 2024 | 36,51 | 37,29 | 36,33 | 37,10 | 35,71 | 1.540.832 |
20 feb 2024 | 37,90 | 38,31 | 36,03 | 36,28 | 34,92 | 641.836 |
19 feb 2024 | 38,14 | 38,67 | 37,94 | 38,10 | 36,67 | 509.467 |
16 feb 2024 | 40,15 | 40,58 | 31,10 | 38,22 | 36,79 | 826.724 |
15 feb 2024 | 38,65 | 40,43 | 37,69 | 40,15 | 38,64 | 1.324.037 |
14 feb 2024 | 37,18 | 37,91 | 37,03 | 37,66 | 36,24 | 1.061.521 |
13 feb 2024 | 38,00 | 38,09 | 36,91 | 37,25 | 35,85 | 793.821 |
12 feb 2024 | 37,47 | 38,40 | 37,22 | 37,93 | 36,51 | 1.220.754 |
09 feb 2024 | 36,40 | 37,69 | 35,99 | 37,47 | 36,06 | 635.063 |
08 feb 2024 | 36,70 | 37,31 | 36,02 | 37,11 | 35,72 | 720.021 |
07 feb 2024 | 35,50 | 36,67 | 35,27 | 36,22 | 34,87 | 767.593 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |