Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 48,06 | 48,74 | 48,00 | 48,74 | 48,74 | 153 |
01 jul 2024 | 49,69 | 49,69 | 48,58 | 48,17 | 48,17 | 510 |
28 jun 2024 | 47,24 | 48,00 | 47,24 | 47,71 | 47,71 | 441 |
27 jun 2024 | 46,54 | 47,65 | 45,86 | 47,30 | 47,30 | 5103 |
26 jun 2024 | 48,26 | 48,26 | 47,04 | 47,06 | 47,06 | 2162 |
25 jun 2024 | 48,40 | 48,40 | 48,00 | 48,27 | 48,27 | 503 |
24 jun 2024 | 48,65 | 49,25 | 48,30 | 48,63 | 48,63 | 792 |
21 jun 2024 | 48,52 | 48,66 | 48,52 | 48,64 | 48,64 | 132 |
20 jun 2024 | 49,99 | 50,20 | 49,68 | 50,14 | 50,14 | 1703 |
19 jun 2024 | 49,58 | 50,32 | 49,58 | 50,02 | 50,02 | 480 |
18 jun 2024 | 49,32 | 49,80 | 49,06 | 49,54 | 49,54 | 2456 |
17 jun 2024 | 48,15 | 49,42 | 48,15 | 48,66 | 48,66 | 2560 |
14 jun 2024 | 49,62 | 49,62 | 47,30 | 47,30 | 47,30 | 2919 |
13 jun 2024 | 49,90 | 49,90 | 49,24 | 49,27 | 49,27 | 534 |
12 jun 2024 | 50,20 | 51,10 | 50,20 | 50,96 | 50,96 | 840 |
11 jun 2024 | 52,08 | 52,18 | 50,38 | 50,56 | 50,56 | 959 |
10 jun 2024 | 50,12 | 51,54 | 50,12 | 51,36 | 51,36 | 2002 |
07 jun 2024 | 50,70 | 51,22 | 50,64 | 50,92 | 50,92 | 1033 |
06 jun 2024 | 52,10 | 52,10 | 51,54 | 52,08 | 52,08 | 353 |
05 jun 2024 | 52,94 | 53,20 | 52,24 | 52,18 | 52,18 | 2336 |
04 jun 2024 | 53,38 | 53,38 | 52,28 | 52,52 | 52,52 | 1085 |
03 jun 2024 | 54,26 | 54,50 | 53,76 | 53,76 | 53,76 | 679 |
31 may 2024 | 53,96 | 53,96 | 52,84 | 53,52 | 53,52 | 1954 |
30 may 2024 | 53,02 | 54,44 | 53,02 | 53,64 | 53,64 | 6147 |
29 may 2024 | 52,20 | 53,56 | 52,20 | 53,28 | 53,28 | 6576 |
28 may 2024 | 50,38 | 52,08 | 50,38 | 51,68 | 51,68 | 8719 |
27 may 2024 | 49,86 | 50,54 | 49,86 | 50,48 | 50,48 | 2588 |
24 may 2024 | 48,34 | 50,52 | 48,34 | 50,38 | 50,38 | 2792 |
23 may 2024 | 48,43 | 48,46 | 47,60 | 47,74 | 47,74 | 973 |
22 may 2024 | 47,40 | 48,09 | 46,70 | 48,07 | 48,07 | 6000 |
22 may 2024 | 1.85 Dividendo | |||||
21 may 2024 | 49,17 | 49,86 | 48,70 | 49,24 | 47,39 | 3331 |
20 may 2024 | 50,20 | 50,28 | 49,80 | 49,87 | 48,00 | 6253 |
17 may 2024 | 50,10 | 50,24 | 49,80 | 50,22 | 48,33 | 3327 |
16 may 2024 | 49,76 | 49,78 | 49,32 | 49,80 | 47,93 | 3574 |
15 may 2024 | 49,86 | 50,14 | 49,40 | 50,00 | 48,12 | 4923 |
14 may 2024 | 49,80 | 50,00 | 49,59 | 49,79 | 47,92 | 1127 |
13 may 2024 | 49,00 | 49,50 | 49,00 | 49,29 | 47,44 | 5320 |
10 may 2024 | 48,08 | 48,38 | 48,05 | 48,21 | 46,40 | 720 |
09 may 2024 | 48,58 | 48,68 | 48,34 | 48,38 | 46,56 | 1378 |
08 may 2024 | 47,88 | 48,36 | 47,77 | 47,86 | 46,06 | 266 |
07 may 2024 | 48,47 | 48,47 | 47,70 | 48,00 | 46,20 | 442 |
06 may 2024 | 48,24 | 48,50 | 48,18 | 48,10 | 46,29 | 360 |
03 may 2024 | 48,00 | 48,20 | 47,72 | 48,06 | 46,25 | 2477 |
02 may 2024 | 46,93 | 48,15 | 46,93 | 47,84 | 46,04 | 6867 |
30 abr 2024 | 49,36 | 49,36 | 46,00 | 46,39 | 44,65 | 4087 |
29 abr 2024 | 46,30 | 49,40 | 46,30 | 49,44 | 47,58 | 1515 |
26 abr 2024 | 47,96 | 48,90 | 47,96 | 48,62 | 46,79 | 813 |
25 abr 2024 | 48,82 | 48,93 | 47,96 | 47,99 | 46,19 | 856 |
24 abr 2024 | 47,75 | 49,28 | 47,54 | 48,80 | 46,97 | 1970 |
23 abr 2024 | 48,34 | 48,34 | 46,48 | 47,52 | 45,73 | 3046 |
22 abr 2024 | 48,37 | 48,38 | 47,22 | 47,40 | 45,62 | 5067 |
19 abr 2024 | 47,90 | 48,02 | 46,80 | 47,48 | 45,70 | 3071 |
18 abr 2024 | 48,71 | 49,00 | 48,50 | 48,94 | 47,10 | 2775 |
17 abr 2024 | 48,22 | 48,96 | 47,91 | 48,44 | 46,62 | 2691 |
16 abr 2024 | 49,34 | 49,34 | 47,84 | 47,98 | 46,18 | 3321 |
15 abr 2024 | 50,08 | 51,10 | 49,96 | 50,24 | 48,35 | 1243 |
12 abr 2024 | 50,96 | 51,28 | 49,94 | 50,12 | 48,24 | 1176 |
11 abr 2024 | 49,86 | 50,34 | 49,48 | 50,18 | 48,29 | 2447 |
10 abr 2024 | 51,00 | 51,40 | 49,89 | 50,24 | 48,35 | 4225 |
09 abr 2024 | 50,68 | 51,26 | 50,50 | 50,60 | 48,70 | 5489 |
08 abr 2024 | 49,69 | 50,90 | 49,69 | 50,40 | 48,51 | 3095 |
05 abr 2024 | 48,33 | 49,80 | 48,31 | 49,81 | 47,94 | 5910 |
04 abr 2024 | 48,23 | 50,06 | 48,20 | 49,53 | 47,67 | 17.811 |
03 abr 2024 | 47,60 | 48,26 | 47,20 | 47,20 | 45,43 | 6053 |
02 abr 2024 | 46,81 | 47,78 | 46,77 | 47,35 | 45,57 | 8336 |
28 mar 2024 | 46,52 | 47,08 | 46,52 | 46,78 | 45,02 | 4243 |
27 mar 2024 | 47,30 | 47,36 | 46,18 | 46,22 | 44,49 | 5731 |
26 mar 2024 | 45,80 | 46,76 | 45,80 | 46,72 | 44,96 | 4222 |
25 mar 2024 | 45,50 | 45,68 | 44,94 | 45,72 | 44,00 | 1087 |
22 mar 2024 | 45,20 | 45,59 | 45,18 | 45,47 | 43,76 | 1651 |
21 mar 2024 | 45,18 | 45,62 | 45,00 | 45,19 | 43,49 | 2285 |
20 mar 2024 | 44,03 | 44,62 | 43,80 | 44,54 | 42,87 | 2590 |
19 mar 2024 | 43,75 | 44,28 | 43,75 | 43,90 | 42,26 | 1555 |
18 mar 2024 | 44,39 | 44,39 | 42,49 | 43,12 | 41,50 | 1213 |
15 mar 2024 | 42,42 | 43,20 | 42,42 | 42,92 | 41,31 | 1401 |
14 mar 2024 | 42,20 | 43,59 | 42,20 | 42,46 | 40,86 | 6493 |
13 mar 2024 | 41,35 | 42,10 | 41,30 | 41,87 | 40,29 | 5335 |
12 mar 2024 | 39,70 | 41,61 | 39,70 | 41,61 | 40,05 | 8404 |
11 mar 2024 | 39,00 | 39,42 | 38,92 | 39,67 | 38,18 | 826 |
08 mar 2024 | 39,24 | 39,95 | 38,70 | 38,70 | 37,25 | 11.301 |
07 mar 2024 | 38,50 | 39,30 | 38,50 | 39,26 | 37,79 | 1014 |
06 mar 2024 | 38,12 | 39,16 | 38,12 | 38,81 | 37,35 | 1923 |
05 mar 2024 | 37,80 | 37,90 | 37,63 | 37,98 | 36,55 | 1384 |
04 mar 2024 | 38,58 | 38,76 | 38,34 | 38,31 | 36,87 | 2636 |
01 mar 2024 | 39,04 | 39,27 | 38,58 | 38,60 | 37,15 | 4535 |
29 feb 2024 | 38,82 | 38,98 | 38,40 | 38,66 | 37,21 | 1673 |
28 feb 2024 | 38,24 | 38,64 | 38,10 | 38,54 | 37,09 | 12.383 |
27 feb 2024 | 37,96 | 38,52 | 37,96 | 38,35 | 36,91 | 1207 |
26 feb 2024 | 37,53 | 37,86 | 37,10 | 37,78 | 36,37 | 3425 |
23 feb 2024 | 37,58 | 37,80 | 37,44 | 37,53 | 36,12 | 1241 |
22 feb 2024 | 37,70 | 38,36 | 37,68 | 37,83 | 36,40 | 5098 |
21 feb 2024 | 36,57 | 37,29 | 36,49 | 37,12 | 35,72 | 2530 |
20 feb 2024 | 37,71 | 37,71 | 36,08 | 36,32 | 34,96 | 37.528 |
19 feb 2024 | 38,01 | 38,68 | 38,01 | 38,01 | 36,58 | 8484 |
16 feb 2024 | 40,28 | 40,28 | 38,30 | 40,20 | 38,69 | 7740 |
15 feb 2024 | 39,58 | 40,30 | 38,46 | 40,06 | 38,55 | 16.676 |
14 feb 2024 | 37,42 | 37,90 | 37,22 | 37,71 | 36,29 | 414 |
13 feb 2024 | 37,57 | 37,78 | 36,52 | 36,52 | 35,15 | 1562 |
12 feb 2024 | 37,47 | 38,30 | 37,30 | 37,30 | 35,90 | 1893 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |