Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 57,50 | 58,60 | 57,35 | 58,30 | 58,30 | 31.811 |
07 may 2024 | 1.5 Dividendo | |||||
03 may 2024 | 54,35 | 55,25 | 54,35 | 54,72 | 53,22 | 1945 |
02 may 2024 | 54,45 | 54,70 | 54,30 | 54,55 | 53,05 | 3544 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 54,50 | 54,50 | 54,40 | 54,50 | 53,01 | 19.403 |
29 abr 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 53,20 | 501 |
26 abr 2024 | 53,80 | 53,90 | 53,80 | 53,90 | 52,42 | 2387 |
25 abr 2024 | 54,70 | 54,70 | 52,85 | 54,25 | 52,76 | 7680 |
24 abr 2024 | 54,10 | 54,90 | 54,00 | 54,05 | 52,57 | 16.677 |
23 abr 2024 | 54,20 | 54,25 | 53,80 | 54,00 | 52,52 | 4959 |
22 abr 2024 | 53,80 | 53,80 | 53,30 | 53,75 | 52,28 | 5211 |
19 abr 2024 | 52,65 | 53,55 | 52,45 | 53,21 | 51,76 | 4542 |
18 abr 2024 | 52,20 | 53,60 | 51,99 | 53,05 | 51,60 | 6652 |
17 abr 2024 | 51,10 | 51,60 | 51,10 | 51,50 | 50,09 | 9382 |
16 abr 2024 | 51,40 | 51,95 | 51,15 | 51,75 | 50,33 | 8253 |
15 abr 2024 | 52,80 | 53,05 | 51,90 | 52,30 | 50,87 | 11.171 |
12 abr 2024 | 54,25 | 54,30 | 52,75 | 53,65 | 52,18 | 52.806 |
11 abr 2024 | 52,80 | 53,55 | 52,50 | 53,29 | 51,83 | 22.138 |
10 abr 2024 | 53,50 | 54,25 | 53,00 | 53,25 | 51,79 | 20.535 |
09 abr 2024 | 53,05 | 53,90 | 53,00 | 53,71 | 52,24 | 21.549 |
08 abr 2024 | 52,50 | 53,75 | 52,35 | 53,30 | 51,84 | 42.207 |
05 abr 2024 | 52,90 | 53,05 | 52,25 | 52,40 | 50,96 | 25.215 |
04 abr 2024 | 52,70 | 53,50 | 52,70 | 53,10 | 51,64 | 28.720 |
03 abr 2024 | 52,80 | 53,80 | 52,80 | 53,15 | 51,69 | 19.039 |
02 abr 2024 | 51,90 | 54,00 | 51,90 | 52,69 | 51,24 | 42.625 |
28 mar 2024 | 47,86 | 48,22 | 47,78 | 47,92 | 46,61 | 8788 |
27 mar 2024 | 48,04 | 48,20 | 47,72 | 48,06 | 46,74 | 16.022 |
26 mar 2024 | 47,12 | 47,60 | 47,04 | 47,12 | 45,83 | 7517 |
25 mar 2024 | 46,20 | 47,16 | 46,20 | 46,22 | 44,95 | 4417 |
22 mar 2024 | 46,00 | 46,32 | 45,76 | 46,06 | 44,80 | 18.457 |
21 mar 2024 | 45,88 | 45,96 | 45,56 | 45,78 | 44,53 | 24.344 |
20 mar 2024 | 44,80 | 45,26 | 44,72 | 45,26 | 44,02 | 9070 |
19 mar 2024 | 44,08 | 44,40 | 43,95 | 44,40 | 43,18 | 7275 |
18 mar 2024 | 44,84 | 45,40 | 43,90 | 43,92 | 42,72 | 37.309 |
15 mar 2024 | 43,98 | 45,08 | 43,98 | 45,04 | 43,80 | 31.216 |
14 mar 2024 | 44,10 | 44,16 | 43,44 | 43,75 | 42,55 | 24.202 |
13 mar 2024 | 43,46 | 44,17 | 43,46 | 43,46 | 42,27 | 22.583 |
12 mar 2024 | 42,94 | 43,98 | 42,94 | 43,92 | 42,71 | 7673 |
11 mar 2024 | 43,14 | 43,30 | 42,60 | 43,30 | 42,11 | 22.309 |
08 mar 2024 | 42,78 | 43,48 | 42,64 | 43,30 | 42,11 | 28.343 |
07 mar 2024 | 41,88 | 42,86 | 41,88 | 42,46 | 41,30 | 11.937 |
06 mar 2024 | 42,70 | 42,98 | 42,22 | 42,24 | 41,08 | 28.287 |
05 mar 2024 | 42,44 | 43,10 | 42,44 | 42,62 | 41,45 | 8147 |
04 mar 2024 | 43,78 | 44,06 | 42,60 | 42,86 | 41,69 | 13.937 |
01 mar 2024 | 43,00 | 44,26 | 42,90 | 43,95 | 42,75 | 39.603 |
29 feb 2024 | 43,02 | 43,50 | 42,92 | 43,30 | 42,11 | 43.555 |
28 feb 2024 | 42,88 | 43,06 | 42,57 | 43,00 | 41,82 | 44.958 |
27 feb 2024 | 43,40 | 43,54 | 43,02 | 43,44 | 42,25 | 28.393 |
26 feb 2024 | 43,70 | 44,12 | 43,40 | 43,68 | 42,48 | 8617 |
23 feb 2024 | 44,00 | 44,00 | 43,38 | 44,00 | 42,79 | 6057 |
22 feb 2024 | 44,00 | 44,60 | 43,94 | 44,32 | 43,11 | 18.429 |
21 feb 2024 | 43,62 | 44,08 | 43,36 | 43,69 | 42,49 | 26.173 |
20 feb 2024 | 43,80 | 44,34 | 43,40 | 44,00 | 42,79 | 14.465 |
19 feb 2024 | 44,30 | 44,36 | 43,94 | 44,30 | 43,09 | 9470 |
16 feb 2024 | 45,28 | 45,30 | 44,60 | 45,13 | 43,90 | 10.890 |
15 feb 2024 | 44,78 | 45,30 | 44,52 | 45,30 | 44,06 | 10.641 |
14 feb 2024 | 45,26 | 45,30 | 44,84 | 44,90 | 43,67 | 23.392 |
13 feb 2024 | 44,60 | 45,10 | 44,36 | 44,59 | 43,37 | 11.275 |
12 feb 2024 | 44,84 | 45,44 | 44,48 | 45,12 | 43,88 | 28.625 |
09 feb 2024 | 46,90 | 47,04 | 44,48 | 44,48 | 43,26 | 41.845 |
08 feb 2024 | 46,96 | 48,72 | 46,42 | 46,60 | 45,32 | 84.084 |
07 feb 2024 | 45,98 | 46,98 | 45,98 | 46,58 | 45,31 | 21.128 |
06 feb 2024 | 49,66 | 49,96 | 43,46 | 45,20 | 43,97 | 41.691 |
05 feb 2024 | 50,65 | 51,01 | 50,00 | 50,58 | 49,20 | 18.075 |
02 feb 2024 | 51,00 | 51,30 | 50,40 | 50,85 | 49,46 | 7978 |
01 feb 2024 | 50,70 | 51,12 | 50,70 | 50,85 | 49,46 | 7268 |
31 ene 2024 | 51,45 | 51,45 | 50,50 | 50,50 | 49,12 | 11.742 |
30 ene 2024 | 51,85 | 51,96 | 49,70 | 51,92 | 50,49 | 25.019 |
29 ene 2024 | 49,46 | 50,25 | 49,10 | 49,70 | 48,34 | 11.416 |
26 ene 2024 | 50,25 | 50,35 | 49,12 | 49,96 | 48,59 | 5240 |
25 ene 2024 | 48,52 | 49,24 | 48,40 | 49,12 | 47,77 | 17.108 |
24 ene 2024 | 49,54 | 49,92 | 48,44 | 48,85 | 47,51 | 24.177 |
23 ene 2024 | 49,12 | 49,52 | 48,92 | 49,12 | 47,77 | 21.981 |
22 ene 2024 | 49,98 | 50,05 | 49,36 | 49,90 | 48,53 | 9260 |
19 ene 2024 | 50,90 | 50,90 | 49,50 | 49,58 | 48,22 | 20.020 |
18 ene 2024 | 50,45 | 50,75 | 49,84 | 50,70 | 49,31 | 12.544 |
17 ene 2024 | 50,20 | 50,50 | 49,52 | 50,35 | 48,97 | 59.010 |
16 ene 2024 | 50,85 | 51,35 | 50,65 | 50,83 | 49,44 | 220.530 |
15 ene 2024 | 51,85 | 52,25 | 51,20 | 52,25 | 50,82 | 87.984 |
12 ene 2024 | 52,55 | 53,05 | 51,40 | 52,55 | 51,11 | 17.370 |
11 ene 2024 | 52,35 | 52,50 | 51,50 | 51,55 | 50,14 | 44.638 |
10 ene 2024 | 51,00 | 51,80 | 50,70 | 51,20 | 49,80 | 14.671 |
09 ene 2024 | 50,50 | 51,65 | 49,80 | 50,70 | 49,31 | 25.940 |
08 ene 2024 | 48,88 | 50,90 | 48,88 | 49,78 | 48,41 | 48.810 |
05 ene 2024 | 49,02 | 49,98 | 48,76 | 49,79 | 48,42 | 43.219 |
04 ene 2024 | 50,00 | 50,00 | 49,62 | 49,76 | 48,40 | 72.810 |
03 ene 2024 | 51,50 | 51,50 | 48,48 | 50,13 | 48,75 | 32.401 |
02 ene 2024 | 52,95 | 52,95 | 51,90 | 51,90 | 50,48 | 11.919 |
29 dic 2023 | 53,30 | 53,30 | 52,80 | 53,15 | 51,69 | 10.639 |
28 dic 2023 | 53,40 | 53,65 | 52,85 | 53,00 | 51,54 | 13.996 |
27 dic 2023 | 53,40 | 53,80 | 53,40 | 53,65 | 52,18 | 5221 |
22 dic 2023 | 52,95 | 54,19 | 52,40 | 53,50 | 52,03 | 8139 |
21 dic 2023 | 56,00 | 56,75 | 55,55 | 55,59 | 54,07 | 21.491 |
20 dic 2023 | 56,20 | 57,15 | 56,20 | 56,65 | 55,10 | 14.560 |
19 dic 2023 | 56,35 | 56,90 | 55,90 | 56,62 | 55,07 | 26.296 |
18 dic 2023 | 55,70 | 55,80 | 55,30 | 55,45 | 53,93 | 19.470 |
15 dic 2023 | 56,60 | 56,60 | 55,65 | 56,00 | 54,46 | 39.569 |
14 dic 2023 | 55,25 | 55,75 | 54,49 | 55,35 | 53,83 | 14.525 |
13 dic 2023 | 53,90 | 54,15 | 53,60 | 53,95 | 52,47 | 26.750 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |