Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 51,97 | 52,09 | 51,79 | 52,03 | 52,03 | 198.900 |
09 may 2024 | 51,70 | 51,73 | 51,34 | 51,72 | 51,72 | 131.400 |
08 may 2024 | 51,03 | 51,34 | 51,00 | 51,33 | 51,33 | 147.200 |
07 may 2024 | 50,15 | 50,54 | 50,12 | 50,42 | 50,42 | 141.000 |
06 may 2024 | 50,13 | 50,25 | 50,00 | 50,24 | 50,24 | 110.600 |
03 may 2024 | 49,79 | 49,88 | 49,58 | 49,81 | 49,81 | 150.700 |
02 may 2024 | 49,29 | 49,63 | 49,09 | 49,58 | 49,58 | 202.300 |
01 may 2024 | 48,63 | 49,30 | 48,23 | 48,40 | 48,40 | 185.400 |
30 abr 2024 | 49,39 | 49,66 | 48,70 | 48,70 | 48,70 | 157.800 |
29 abr 2024 | 49,59 | 49,85 | 49,36 | 49,81 | 49,81 | 249.500 |
26 abr 2024 | 48,96 | 49,34 | 48,96 | 49,29 | 49,29 | 203.200 |
25 abr 2024 | 48,31 | 49,06 | 48,23 | 48,87 | 48,87 | 241.000 |
24 abr 2024 | 49,18 | 49,32 | 48,62 | 48,70 | 48,70 | 284.900 |
23 abr 2024 | 48,55 | 48,95 | 48,54 | 48,88 | 48,88 | 190.100 |
22 abr 2024 | 48,51 | 48,72 | 48,28 | 48,50 | 48,50 | 199.600 |
19 abr 2024 | 48,87 | 49,30 | 48,85 | 49,13 | 49,13 | 240.300 |
18 abr 2024 | 48,26 | 48,72 | 48,17 | 48,37 | 48,37 | 179.900 |
17 abr 2024 | 45,97 | 45,99 | 45,36 | 45,80 | 45,80 | 166.400 |
16 abr 2024 | 45,60 | 45,60 | 45,13 | 45,47 | 45,47 | 259.000 |
15 abr 2024 | 46,57 | 46,66 | 45,73 | 45,74 | 45,74 | 188.300 |
12 abr 2024 | 45,88 | 46,09 | 45,59 | 45,59 | 45,59 | 104.700 |
11 abr 2024 | 46,31 | 46,58 | 45,83 | 46,46 | 46,46 | 114.200 |
10 abr 2024 | 45,91 | 46,49 | 45,86 | 46,28 | 46,28 | 175.300 |
09 abr 2024 | 46,81 | 46,88 | 46,21 | 46,50 | 46,50 | 134.400 |
08 abr 2024 | 46,70 | 46,71 | 46,38 | 46,47 | 46,47 | 81.000 |
05 abr 2024 | 45,99 | 46,48 | 45,97 | 46,37 | 46,37 | 126.500 |
04 abr 2024 | 46,47 | 46,90 | 46,25 | 46,30 | 46,30 | 132.200 |
03 abr 2024 | 45,86 | 46,44 | 45,86 | 46,31 | 46,31 | 157.500 |
02 abr 2024 | 45,96 | 46,10 | 45,78 | 45,84 | 45,84 | 196.000 |
01 abr 2024 | 46,56 | 46,73 | 46,10 | 46,25 | 46,25 | 169.300 |
28 mar 2024 | 46,42 | 46,65 | 46,36 | 46,36 | 46,36 | 89.600 |
27 mar 2024 | 46,12 | 46,63 | 46,12 | 46,63 | 46,63 | 328.700 |
26 mar 2024 | 46,55 | 46,84 | 46,53 | 46,62 | 46,62 | 527.500 |
25 mar 2024 | 46,52 | 46,65 | 46,19 | 46,30 | 46,30 | 148.800 |
25 mar 2024 | 0.999 Dividendo | |||||
22 mar 2024 | 47,36 | 47,75 | 47,02 | 47,44 | 46,44 | 135.800 |
21 mar 2024 | 47,31 | 48,16 | 47,22 | 47,46 | 46,46 | 137.500 |
20 mar 2024 | 47,69 | 47,87 | 47,18 | 47,75 | 46,74 | 117.500 |
19 mar 2024 | 47,01 | 47,33 | 46,63 | 47,10 | 46,11 | 169.500 |
18 mar 2024 | 47,89 | 47,95 | 47,44 | 47,52 | 46,52 | 150.600 |
15 mar 2024 | 47,52 | 47,96 | 47,52 | 47,88 | 46,87 | 170.000 |
14 mar 2024 | 48,00 | 48,16 | 47,64 | 47,75 | 46,74 | 108.200 |
13 mar 2024 | 47,49 | 48,00 | 47,45 | 47,86 | 46,85 | 141.000 |
12 mar 2024 | 46,60 | 47,44 | 46,48 | 47,39 | 46,39 | 125.600 |
11 mar 2024 | 46,45 | 46,79 | 46,35 | 46,65 | 45,67 | 141.400 |
08 mar 2024 | 46,84 | 46,91 | 46,44 | 46,44 | 45,46 | 179.800 |
07 mar 2024 | 46,36 | 46,60 | 46,31 | 46,53 | 45,55 | 92.900 |
06 mar 2024 | 45,80 | 46,22 | 45,74 | 46,11 | 45,14 | 208.200 |
05 mar 2024 | 45,94 | 45,98 | 45,44 | 45,45 | 44,49 | 236.600 |
04 mar 2024 | 45,81 | 46,20 | 45,79 | 45,99 | 45,02 | 397.700 |
01 mar 2024 | 45,94 | 46,18 | 45,74 | 46,18 | 45,21 | 95.200 |
29 feb 2024 | 46,19 | 46,21 | 45,93 | 46,04 | 45,07 | 248.000 |
28 feb 2024 | 45,64 | 45,96 | 45,59 | 45,80 | 44,84 | 188.700 |
27 feb 2024 | 45,57 | 45,82 | 45,55 | 45,76 | 44,80 | 132.700 |
26 feb 2024 | 45,82 | 45,87 | 45,60 | 45,78 | 44,82 | 103.100 |
23 feb 2024 | 45,84 | 46,06 | 45,62 | 45,73 | 44,77 | 150.100 |
22 feb 2024 | 46,13 | 46,31 | 45,91 | 46,18 | 45,21 | 116.900 |
21 feb 2024 | 45,36 | 45,76 | 45,36 | 45,67 | 44,71 | 103.900 |
20 feb 2024 | 45,46 | 45,66 | 45,33 | 45,44 | 44,48 | 151.500 |
16 feb 2024 | 45,19 | 45,50 | 45,11 | 45,23 | 44,28 | 112.700 |
15 feb 2024 | 44,67 | 44,91 | 44,61 | 44,74 | 43,80 | 192.500 |
14 feb 2024 | 43,75 | 44,02 | 43,73 | 43,96 | 43,03 | 219.200 |
13 feb 2024 | 42,87 | 43,03 | 42,57 | 42,92 | 42,02 | 132.800 |
12 feb 2024 | 43,75 | 43,88 | 43,70 | 43,83 | 42,91 | 174.100 |
09 feb 2024 | 43,61 | 43,75 | 43,44 | 43,66 | 42,74 | 121.700 |
08 feb 2024 | 43,68 | 43,72 | 43,38 | 43,52 | 42,60 | 142.600 |
07 feb 2024 | 43,44 | 43,56 | 43,26 | 43,40 | 42,49 | 160.800 |
06 feb 2024 | 42,81 | 43,26 | 42,81 | 43,21 | 42,30 | 99.100 |
05 feb 2024 | 42,82 | 42,94 | 42,55 | 42,87 | 41,97 | 156.800 |
02 feb 2024 | 43,50 | 43,79 | 43,41 | 43,68 | 42,76 | 140.500 |
01 feb 2024 | 43,42 | 43,74 | 43,12 | 43,71 | 42,79 | 136.900 |
31 ene 2024 | 43,09 | 43,14 | 42,24 | 42,38 | 41,49 | 226.400 |
30 ene 2024 | 43,07 | 43,30 | 42,96 | 43,17 | 42,26 | 136.400 |
29 ene 2024 | 42,49 | 43,00 | 42,49 | 42,95 | 42,05 | 174.500 |
26 ene 2024 | 42,48 | 42,57 | 42,40 | 42,54 | 41,64 | 204.800 |
25 ene 2024 | 42,09 | 42,26 | 41,90 | 42,25 | 41,36 | 552.100 |
24 ene 2024 | 41,96 | 41,98 | 41,71 | 41,72 | 40,84 | 754.400 |
23 ene 2024 | 41,47 | 41,55 | 41,09 | 41,24 | 40,37 | 1.050.400 |
22 ene 2024 | 41,63 | 41,84 | 41,51 | 41,54 | 40,67 | 240.100 |
19 ene 2024 | 40,69 | 40,80 | 40,39 | 40,80 | 39,94 | 222.200 |
18 ene 2024 | 41,91 | 42,26 | 41,91 | 42,25 | 41,36 | 170.700 |
17 ene 2024 | 41,48 | 41,68 | 41,36 | 41,68 | 40,80 | 119.800 |
16 ene 2024 | 42,15 | 42,31 | 41,98 | 41,99 | 41,11 | 143.800 |
12 ene 2024 | 43,03 | 43,13 | 42,78 | 42,92 | 42,02 | 181.500 |
11 ene 2024 | 42,78 | 42,87 | 42,27 | 42,70 | 41,80 | 124.800 |
10 ene 2024 | 42,57 | 42,74 | 42,52 | 42,62 | 41,72 | 188.200 |
09 ene 2024 | 42,47 | 42,56 | 42,26 | 42,32 | 41,43 | 275.000 |
08 ene 2024 | 42,54 | 43,03 | 42,54 | 42,94 | 42,04 | 162.500 |
05 ene 2024 | 42,18 | 42,56 | 42,10 | 42,21 | 41,32 | 188.100 |
04 ene 2024 | 42,58 | 42,96 | 42,57 | 42,60 | 41,70 | 285.400 |
03 ene 2024 | 42,42 | 42,50 | 42,12 | 42,29 | 41,40 | 306.400 |
02 ene 2024 | 43,61 | 43,87 | 43,38 | 43,44 | 42,53 | 206.100 |
29 dic 2023 | 44,34 | 44,55 | 44,17 | 44,30 | 43,37 | 117.500 |
28 dic 2023 | 44,31 | 44,48 | 43,82 | 43,82 | 42,90 | 107.600 |
27 dic 2023 | 43,81 | 44,36 | 43,72 | 44,17 | 43,24 | 111.300 |
26 dic 2023 | 43,51 | 43,88 | 43,51 | 43,88 | 42,96 | 101.800 |
22 dic 2023 | 43,70 | 43,70 | 43,28 | 43,41 | 42,50 | 95.800 |
21 dic 2023 | 43,46 | 43,55 | 43,21 | 43,54 | 42,62 | 202.700 |
20 dic 2023 | 43,55 | 43,65 | 43,00 | 43,00 | 42,09 | 217.500 |
19 dic 2023 | 43,48 | 43,79 | 43,45 | 43,72 | 42,80 | 412.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |