Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | 25 |
30 abr 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
29 abr 2024 | 48,40 | 48,40 | 48,25 | 48,25 | 48,25 | - |
26 abr 2024 | 48,38 | 48,85 | 48,38 | 48,85 | 48,85 | 25 |
25 abr 2024 | 47,70 | 47,70 | 47,28 | 47,28 | 47,28 | - |
24 abr 2024 | 47,67 | 48,45 | 47,67 | 48,45 | 48,45 | - |
23 abr 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
22 abr 2024 | 47,60 | 47,83 | 47,60 | 47,83 | 47,83 | - |
19 abr 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
18 abr 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
17 abr 2024 | 47,79 | 47,93 | 47,79 | 47,93 | 47,93 | - |
16 abr 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
15 abr 2024 | 48,17 | 48,57 | 48,17 | 48,57 | 48,57 | - |
12 abr 2024 | 48,00 | 48,49 | 48,00 | 48,49 | 48,49 | 48 |
11 abr 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
10 abr 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
09 abr 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | - |
08 abr 2024 | 48,07 | 48,20 | 48,07 | 48,20 | 48,20 | - |
05 abr 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
04 abr 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
03 abr 2024 | 48,80 | 48,80 | 48,76 | 48,76 | 48,76 | - |
02 abr 2024 | 49,62 | 49,62 | 49,12 | 49,12 | 49,12 | - |
28 mar 2024 | 49,64 | 49,99 | 49,64 | 49,99 | 49,99 | - |
27 mar 2024 | 49,67 | 49,90 | 49,67 | 49,90 | 49,90 | - |
26 mar 2024 | 49,02 | 49,11 | 49,02 | 49,11 | 49,11 | - |
25 mar 2024 | 49,03 | 49,03 | 49,00 | 49,00 | 49,00 | 43 |
22 mar 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
21 mar 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
20 mar 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
19 mar 2024 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | - |
18 mar 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
15 mar 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
14 mar 2024 | 50,40 | 50,40 | 50,14 | 50,14 | 50,14 | - |
13 mar 2024 | 50,48 | 50,48 | 50,28 | 50,28 | 50,28 | - |
12 mar 2024 | 50,22 | 50,24 | 50,22 | 50,24 | 50,24 | - |
11 mar 2024 | 49,96 | 49,96 | 49,91 | 49,91 | 49,91 | 35 |
08 mar 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
07 mar 2024 | 49,38 | 49,74 | 49,38 | 49,74 | 49,74 | - |
06 mar 2024 | 49,12 | 49,69 | 49,12 | 49,69 | 49,69 | - |
05 mar 2024 | 48,97 | 49,00 | 48,97 | 49,00 | 49,00 | - |
04 mar 2024 | 49,70 | 49,70 | 49,48 | 49,48 | 49,48 | - |
01 mar 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
29 feb 2024 | 50,00 | 50,32 | 50,00 | 50,32 | 50,32 | - |
28 feb 2024 | 50,30 | 50,30 | 50,00 | 50,00 | 50,00 | - |
27 feb 2024 | 49,73 | 49,73 | 49,59 | 49,59 | 49,59 | - |
26 feb 2024 | 51,00 | 51,00 | 50,36 | 50,36 | 50,36 | 5 |
23 feb 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
22 feb 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
21 feb 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
20 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
19 feb 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,73 | - |
16 feb 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
15 feb 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
14 feb 2024 | 46,96 | 47,12 | 46,96 | 47,12 | 47,12 | - |
14 feb 2024 | 0.335 Dividendo | |||||
13 feb 2024 | 47,64 | 47,64 | 47,29 | 47,29 | 46,96 | - |
12 feb 2024 | 47,50 | 47,75 | 47,50 | 47,75 | 47,41 | - |
09 feb 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,38 | - |
08 feb 2024 | 48,09 | 48,09 | 48,05 | 48,05 | 47,71 | - |
07 feb 2024 | 48,26 | 48,40 | 48,26 | 48,40 | 48,06 | - |
06 feb 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,47 | - |
05 feb 2024 | 48,35 | 48,52 | 48,35 | 48,52 | 48,18 | - |
02 feb 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,37 | - |
01 feb 2024 | 48,45 | 48,82 | 48,45 | 48,82 | 48,47 | - |
31 ene 2024 | 48,12 | 48,34 | 48,12 | 48,34 | 48,00 | - |
30 ene 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,51 | - |
29 ene 2024 | 48,63 | 48,91 | 48,63 | 48,91 | 48,56 | - |
26 ene 2024 | 48,39 | 48,42 | 48,39 | 48,42 | 48,08 | - |
25 ene 2024 | 48,08 | 48,08 | 47,95 | 47,95 | 47,61 | - |
24 ene 2024 | 47,97 | 48,15 | 47,97 | 48,15 | 47,81 | - |
23 ene 2024 | 47,15 | 47,66 | 47,15 | 47,66 | 47,32 | - |
22 ene 2024 | 47,48 | 47,61 | 47,48 | 47,61 | 47,27 | - |
19 ene 2024 | 46,95 | 46,99 | 46,95 | 46,99 | 46,66 | - |
18 ene 2024 | 46,43 | 47,03 | 46,43 | 47,03 | 46,70 | - |
17 ene 2024 | 46,74 | 46,74 | 46,44 | 46,44 | 46,11 | - |
16 ene 2024 | 46,43 | 46,47 | 46,43 | 46,47 | 46,14 | - |
15 ene 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,52 | - |
12 ene 2024 | 46,60 | 46,85 | 46,60 | 46,85 | 46,52 | - |
11 ene 2024 | 46,47 | 46,47 | 46,39 | 46,39 | 46,06 | - |
10 ene 2024 | 46,09 | 46,30 | 46,09 | 46,30 | 45,97 | - |
09 ene 2024 | 46,10 | 46,10 | 46,02 | 46,02 | 45,69 | - |
08 ene 2024 | 45,99 | 46,08 | 45,99 | 46,08 | 45,75 | - |
05 ene 2024 | 46,36 | 46,36 | 46,29 | 46,29 | 45,96 | - |
04 ene 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,25 | - |
03 ene 2024 | 46,68 | 47,14 | 46,68 | 47,14 | 46,81 | - |
02 ene 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,52 | - |
29 dic 2023 | 46,38 | 46,38 | 46,38 | 46,38 | 46,05 | - |
28 dic 2023 | 46,15 | 46,15 | 46,15 | 46,15 | 45,82 | - |
27 dic 2023 | 45,97 | 45,97 | 45,97 | 45,97 | 45,64 | - |
22 dic 2023 | 45,35 | 45,35 | 45,35 | 45,35 | 45,03 | - |
21 dic 2023 | 45,31 | 45,31 | 45,31 | 45,31 | 44,99 | - |
20 dic 2023 | 45,26 | 45,69 | 45,26 | 45,69 | 45,37 | 2 |
19 dic 2023 | 44,96 | 44,96 | 44,96 | 44,96 | 44,64 | - |
18 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,50 | - |
15 dic 2023 | 44,52 | 44,52 | 44,52 | 44,52 | 44,20 | - |
14 dic 2023 | 46,70 | 46,70 | 46,70 | 46,70 | 46,37 | - |
13 dic 2023 | 46,84 | 46,84 | 46,84 | 46,84 | 46,51 | - |
12 dic 2023 | 46,89 | 46,89 | 46,89 | 46,89 | 46,56 | - |
11 dic 2023 | 47,01 | 47,01 | 47,01 | 47,01 | 46,68 | 100 |
08 dic 2023 | 46,81 | 47,06 | 46,81 | 47,06 | 46,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |