Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 44,94 | 44,94 | 43,52 | 42,86 | 42,86 | 30 |
04 jul 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
03 jul 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
02 jul 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
01 jul 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
28 jun 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
27 jun 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
26 jun 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
25 jun 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
24 jun 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
21 jun 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
20 jun 2024 | 43,49 | 43,49 | 43,49 | 43,07 | 43,07 | 100 |
19 jun 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
18 jun 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
17 jun 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
14 jun 2024 | 42,95 | 42,95 | 42,76 | 42,45 | 42,45 | 62 |
13 jun 2024 | 43,64 | 43,64 | 43,64 | 43,24 | 43,24 | 2 |
12 jun 2024 | 46,23 | 46,23 | 46,23 | 46,04 | 46,04 | 2 |
12 jun 2024 | 2.56 Dividendo | |||||
11 jun 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 46,51 | - |
10 jun 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 47,06 | - |
07 jun 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 47,08 | - |
06 jun 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 47,47 | - |
05 jun 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 47,64 | - |
04 jun 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 47,60 | - |
03 jun 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 47,98 | - |
31 may 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 47,83 | - |
30 may 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 47,60 | - |
29 may 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 46,86 | - |
28 may 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 47,87 | - |
27 may 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 47,37 | - |
24 may 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 45,94 | - |
23 may 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 45,80 | - |
22 may 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 46,17 | - |
21 may 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 46,86 | - |
20 may 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 46,93 | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 47,30 | - |
15 may 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 47,41 | - |
14 may 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 47,98 | - |
13 may 2024 | 49,46 | 49,46 | 49,46 | 50,04 | 47,43 | 125 |
10 may 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 46,95 | - |
09 may 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 47,10 | - |
08 may 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 46,60 | - |
07 may 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 47,12 | - |
06 may 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 46,65 | - |
03 may 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 46,24 | - |
02 may 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 45,69 | - |
30 abr 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 45,25 | - |
29 abr 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 46,74 | - |
26 abr 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 46,90 | - |
25 abr 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 46,30 | - |
24 abr 2024 | 49,35 | 49,35 | 49,35 | 49,35 | 46,78 | - |
23 abr 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 46,91 | - |
22 abr 2024 | 49,21 | 49,21 | 49,21 | 49,21 | 46,64 | - |
19 abr 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 46,48 | - |
18 abr 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 46,84 | - |
17 abr 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 46,62 | - |
16 abr 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 46,78 | - |
15 abr 2024 | 50,82 | 50,82 | 50,82 | 50,82 | 48,17 | - |
12 abr 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 47,94 | - |
11 abr 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 48,38 | - |
10 abr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 48,89 | - |
09 abr 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 48,76 | - |
08 abr 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 48,81 | - |
05 abr 2024 | 51,26 | 51,26 | 51,26 | 50,50 | 47,87 | 500 |
04 abr 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 48,59 | - |
03 abr 2024 | 50,68 | 50,68 | 50,68 | 50,68 | 48,04 | - |
02 abr 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 46,34 | - |
28 mar 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 46,60 | - |
27 mar 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 46,51 | - |
26 mar 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 46,68 | - |
25 mar 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 46,15 | - |
22 mar 2024 | 48,88 | 48,88 | 48,88 | 48,88 | 46,33 | - |
21 mar 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 46,09 | - |
20 mar 2024 | 48,50 | 48,55 | 48,50 | 48,79 | 46,24 | 300 |
19 mar 2024 | 48,62 | 48,62 | 48,62 | 48,53 | 46,00 | 40 |
18 mar 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 45,78 | - |
15 mar 2024 | 47,32 | 47,32 | 47,32 | 47,32 | 44,85 | - |
14 mar 2024 | 47,70 | 47,70 | 47,70 | 46,97 | 44,52 | 4 |
13 mar 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 45,07 | - |
12 mar 2024 | 48,15 | 48,15 | 48,15 | 48,97 | 46,42 | 74 |
11 mar 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 44,38 | - |
08 mar 2024 | 46,54 | 46,76 | 46,54 | 46,66 | 44,23 | 343 |
07 mar 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 44,62 | - |
06 mar 2024 | 47,81 | 47,81 | 47,63 | 47,63 | 45,15 | 93 |
05 mar 2024 | 47,58 | 47,75 | 47,58 | 48,31 | 45,79 | 36 |
04 mar 2024 | 48,88 | 48,91 | 48,88 | 48,57 | 46,04 | 81 |
01 mar 2024 | 50,18 | 50,22 | 48,50 | 49,05 | 46,49 | 175 |
29 feb 2024 | 49,61 | 49,61 | 49,61 | 49,45 | 46,87 | 50 |
28 feb 2024 | 49,42 | 49,50 | 49,42 | 49,48 | 46,90 | 125 |
27 feb 2024 | 50,02 | 50,02 | 49,57 | 49,56 | 46,97 | 110 |
26 feb 2024 | 48,60 | 48,60 | 48,60 | 48,92 | 46,37 | 20 |
23 feb 2024 | 48,61 | 48,61 | 48,61 | 48,85 | 46,30 | 90 |
22 feb 2024 | 46,88 | 47,78 | 46,88 | 48,01 | 45,51 | 65 |
21 feb 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 43,18 | - |
20 feb 2024 | 45,23 | 45,23 | 45,00 | 45,13 | 42,78 | 255 |
19 feb 2024 | 46,36 | 46,36 | 46,12 | 46,02 | 43,62 | 170 |
16 feb 2024 | 47,79 | 47,98 | 47,79 | 47,49 | 45,01 | 478 |
15 feb 2024 | 46,80 | 46,80 | 46,68 | 46,72 | 44,28 | 59 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |