Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 52,38 | 52,46 | 51,88 | 52,24 | 52,24 | 54.459 |
03 jul 2024 | 51,51 | 52,28 | 50,76 | 51,45 | 51,45 | 5350 |
02 jul 2024 | 50,74 | 51,22 | 50,36 | 50,58 | 50,58 | 5396 |
01 jul 2024 | 51,11 | 51,62 | 49,74 | 51,10 | 51,10 | 5835 |
28 jun 2024 | 50,90 | 51,18 | 50,10 | 50,87 | 50,87 | 49.327 |
27 jun 2024 | 50,97 | 51,20 | 50,62 | 50,82 | 50,82 | 4262 |
26 jun 2024 | 51,56 | 51,64 | 50,36 | 51,36 | 51,36 | 6277 |
25 jun 2024 | 51,17 | 51,38 | 50,90 | 51,11 | 51,11 | 3300 |
24 jun 2024 | 50,58 | 51,80 | 50,26 | 50,61 | 50,61 | 19.567 |
21 jun 2024 | 51,47 | 51,48 | 50,44 | 51,49 | 51,49 | 14.557 |
20 jun 2024 | 50,94 | 51,60 | 50,52 | 51,01 | 51,01 | 83.072 |
19 jun 2024 | 52,77 | 52,72 | 50,94 | 51,24 | 51,24 | 269.063 |
18 jun 2024 | 51,66 | 52,06 | 51,44 | 51,93 | 51,93 | 47.907 |
17 jun 2024 | 50,90 | 51,64 | 50,94 | 50,85 | 50,85 | 26.117 |
14 jun 2024 | 51,43 | 51,12 | 50,12 | 51,43 | 51,43 | 11.248 |
13 jun 2024 | 52,23 | 52,22 | 51,16 | 52,25 | 52,25 | 11.992 |
12 jun 2024 | 51,24 | 52,70 | 50,92 | 52,63 | 52,63 | 656.742 |
11 jun 2024 | 51,47 | 51,72 | 50,92 | 51,63 | 51,63 | 374.635 |
10 jun 2024 | 51,09 | 51,78 | 50,82 | 50,96 | 50,96 | 21.184 |
07 jun 2024 | 51,47 | 51,74 | 51,10 | 51,53 | 51,53 | 39.347 |
06 jun 2024 | 54,56 | 54,64 | 49,92 | 51,28 | 51,28 | 59.976 |
05 jun 2024 | 54,14 | 54,50 | 53,54 | 54,14 | 54,14 | 7480 |
04 jun 2024 | 54,46 | 54,60 | 53,80 | 54,61 | 54,61 | 3043 |
03 jun 2024 | 54,80 | 55,08 | 53,56 | 54,71 | 54,71 | 35.381 |
31 may 2024 | 53,83 | 54,26 | 53,46 | 53,60 | 53,60 | 7678 |
30 may 2024 | 53,30 | 53,92 | 52,68 | 53,20 | 53,20 | 22.908 |
29 may 2024 | 53,85 | 54,38 | 53,44 | 54,04 | 54,04 | 140.382 |
28 may 2024 | 55,11 | 55,06 | 53,82 | 55,11 | 55,11 | 17.035 |
24 may 2024 | 55,53 | 56,48 | 55,18 | 55,74 | 55,74 | 26.344 |
23 may 2024 | 52,84 | 56,20 | 52,18 | 55,53 | 55,53 | 21.059 |
22 may 2024 | 53,89 | 54,50 | 53,60 | 53,93 | 53,93 | 65.648 |
21 may 2024 | 53,81 | 54,76 | 53,52 | 53,53 | 53,53 | 185.647 |
20 may 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
17 may 2024 | 54,54 | 54,86 | 54,22 | 54,82 | 54,82 | 77.397 |
16 may 2024 | 54,88 | 55,18 | 54,32 | 55,05 | 55,05 | 10.282 |
15 may 2024 | 54,14 | 54,74 | 53,20 | 54,21 | 54,21 | 11.093 |
14 may 2024 | 53,51 | 54,26 | 53,16 | 53,51 | 53,51 | 8996 |
13 may 2024 | 54,04 | 54,46 | 52,96 | 54,02 | 54,02 | 139.726 |
10 may 2024 | 53,03 | 54,08 | 52,94 | 53,17 | 53,17 | 44.184 |
09 may 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
08 may 2024 | 53,20 | 53,26 | 52,02 | 53,01 | 53,01 | 294.824 |
07 may 2024 | 52,86 | 53,46 | 52,70 | 52,86 | 52,86 | 6567 |
03 may 2024 | 51,70 | 52,76 | 50,46 | 51,69 | 51,69 | 109.144 |
02 may 2024 | 50,67 | 51,66 | 48,21 | 51,03 | 51,03 | 156.806 |
01 may 2024 | 49,61 | 49,61 | 49,61 | 49,72 | 49,72 | 489 |
30 abr 2024 | 49,53 | 50,22 | 48,84 | 49,72 | 49,72 | 23.686 |
29 abr 2024 | 49,41 | 49,80 | 49,21 | 49,51 | 49,51 | 4792 |
26 abr 2024 | 48,69 | 49,16 | 48,55 | 48,65 | 48,65 | 80.883 |
25 abr 2024 | 48,38 | 48,79 | 48,04 | 48,27 | 48,27 | 179.929 |
24 abr 2024 | 49,36 | 49,60 | 48,30 | 49,53 | 49,53 | 50.281 |
23 abr 2024 | 48,63 | 49,24 | 48,54 | 48,77 | 48,77 | 146.835 |
22 abr 2024 | 48,92 | 49,18 | 47,79 | 48,86 | 48,86 | 278.157 |
19 abr 2024 | 47,81 | 48,49 | 47,48 | 47,74 | 47,74 | 753.133 |
18 abr 2024 | 48,12 | 48,61 | 48,00 | 48,08 | 48,08 | 290.027 |
17 abr 2024 | 47,56 | 48,05 | 47,27 | 47,53 | 47,53 | 959.376 |
16 abr 2024 | 48,04 | 49,24 | 47,13 | 47,95 | 47,95 | 1.183.585 |
15 abr 2024 | 49,35 | 51,40 | 48,43 | 49,22 | 49,22 | 202.565 |
15 abr 2024 | 2.6 Dividendo | |||||
12 abr 2024 | 51,28 | 52,40 | 50,94 | 51,81 | 49,21 | 225.362 |
11 abr 2024 | 51,46 | 52,00 | 50,80 | 51,49 | 48,91 | 164.655 |
10 abr 2024 | 52,94 | 53,28 | 51,40 | 51,26 | 48,69 | 164.891 |
09 abr 2024 | 52,94 | 54,28 | 51,98 | 53,45 | 50,77 | 219.978 |
08 abr 2024 | 52,13 | 52,88 | 52,12 | 52,19 | 49,58 | 1.509.918 |
05 abr 2024 | 52,35 | 52,44 | 52,00 | 52,47 | 49,83 | 402.163 |
04 abr 2024 | 52,82 | 53,33 | 52,78 | 53,03 | 50,37 | 295.594 |
03 abr 2024 | 52,37 | 52,75 | 51,52 | 51,83 | 49,23 | 242.631 |
02 abr 2024 | 52,33 | 52,98 | 51,76 | 52,53 | 49,90 | 495.451 |
28 mar 2024 | 52,29 | 52,48 | 52,00 | 52,33 | 49,70 | 171.474 |
27 mar 2024 | 52,40 | 52,64 | 51,80 | 52,12 | 49,50 | 94.477 |
26 mar 2024 | 51,70 | 52,44 | 51,64 | 51,83 | 49,23 | 103.279 |
25 mar 2024 | 51,92 | 52,20 | 51,48 | 52,12 | 49,50 | 271.039 |
22 mar 2024 | 51,63 | 52,32 | 51,54 | 51,60 | 49,01 | 148.174 |
21 mar 2024 | 50,71 | 52,08 | 50,40 | 50,63 | 48,09 | 271.668 |
20 mar 2024 | 49,57 | 50,00 | 49,14 | 49,57 | 47,08 | 219.940 |
19 mar 2024 | 49,53 | 50,08 | 49,26 | 49,45 | 46,97 | 767.345 |
18 mar 2024 | 50,02 | 50,44 | 49,33 | 50,00 | 47,49 | 161.737 |
15 mar 2024 | 51,08 | 51,42 | 50,11 | 51,13 | 48,56 | 155.952 |
14 mar 2024 | 51,01 | 51,56 | 50,80 | 51,17 | 48,60 | 75.646 |
13 mar 2024 | 51,10 | 51,56 | 50,72 | 51,22 | 48,65 | 333.554 |
12 mar 2024 | 50,56 | 51,10 | 50,16 | 50,52 | 47,98 | 553.200 |
11 mar 2024 | 49,74 | 50,60 | 49,47 | 49,90 | 47,40 | 1.172.076 |
08 mar 2024 | 48,85 | 50,56 | 48,77 | 50,31 | 47,78 | 637.683 |
07 mar 2024 | 48,02 | 48,75 | 47,74 | 48,00 | 45,59 | 682.098 |
06 mar 2024 | 47,69 | 48,43 | 47,76 | 47,83 | 45,43 | 41.646 |
05 mar 2024 | 47,53 | 48,27 | 47,36 | 47,48 | 45,10 | 86.980 |
04 mar 2024 | 47,68 | 49,60 | 47,60 | 47,83 | 45,43 | 114.942 |
01 mar 2024 | 47,35 | 47,94 | 46,99 | 47,54 | 45,16 | 296.565 |
29 feb 2024 | 46,81 | 47,49 | 46,83 | 46,81 | 44,46 | 720.575 |
28 feb 2024 | 46,82 | 47,19 | 46,00 | 46,85 | 44,50 | 668.998 |
27 feb 2024 | 46,86 | 47,04 | 46,60 | 46,86 | 44,51 | 263.243 |
26 feb 2024 | 47,26 | 47,48 | 46,72 | 47,29 | 44,92 | 182.101 |
23 feb 2024 | 47,65 | 47,68 | 46,87 | 47,65 | 45,25 | 172.853 |
22 feb 2024 | 48,56 | 48,90 | 47,84 | 48,63 | 46,19 | 73.741 |
21 feb 2024 | 48,10 | 48,35 | 47,70 | 48,22 | 45,80 | 919.646 |
20 feb 2024 | 48,61 | 48,60 | 47,63 | 48,54 | 46,10 | 73.298 |
19 feb 2024 | 48,88 | 49,72 | 48,05 | 49,06 | 46,59 | 199.714 |
16 feb 2024 | 49,72 | 50,12 | 49,00 | 49,76 | 47,26 | 102.857 |
15 feb 2024 | 47,81 | 49,50 | 47,70 | 49,28 | 46,81 | 116.362 |
14 feb 2024 | 46,07 | 47,47 | 46,00 | 46,21 | 43,89 | 112.849 |
13 feb 2024 | 47,13 | 47,15 | 45,89 | 47,10 | 44,74 | 534.102 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |