Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | 30 |
16 may 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
15 may 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
14 may 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
13 may 2024 | 56,34 | 56,34 | 56,00 | 56,00 | 56,00 | 30 |
10 may 2024 | 54,76 | 55,98 | 54,76 | 55,98 | 55,98 | 132 |
09 may 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
08 may 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
07 may 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
06 may 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
03 may 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
02 may 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
30 abr 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
29 abr 2024 | 51,54 | 51,54 | 51,30 | 51,30 | 51,30 | 35 |
26 abr 2024 | 50,16 | 51,36 | 50,16 | 51,36 | 51,36 | 20 |
25 abr 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
24 abr 2024 | 50,58 | 50,58 | 50,32 | 50,32 | 50,32 | 44 |
23 abr 2024 | 49,81 | 49,93 | 49,81 | 49,93 | 49,93 | 25 |
22 abr 2024 | 49,79 | 49,79 | 49,54 | 49,54 | 49,54 | 50 |
22 abr 2024 | 0.7 Dividendo | |||||
19 abr 2024 | 49,79 | 49,79 | 49,79 | 49,79 | 49,09 | - |
18 abr 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,55 | - |
17 abr 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,55 | - |
16 abr 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 49,71 | - |
15 abr 2024 | 48,40 | 50,60 | 47,05 | 50,60 | 49,89 | 350 |
12 abr 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 47,95 | - |
11 abr 2024 | 48,36 | 48,62 | 48,36 | 48,60 | 47,92 | 260 |
10 abr 2024 | 48,63 | 48,64 | 47,91 | 47,91 | 47,24 | 106 |
09 abr 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,18 | - |
08 abr 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 47,47 | - |
05 abr 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,15 | - |
04 abr 2024 | 47,85 | 48,10 | 47,85 | 48,10 | 47,42 | 31 |
03 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,09 | - |
02 abr 2024 | 48,37 | 48,37 | 47,70 | 47,70 | 47,03 | 350 |
28 mar 2024 | 49,41 | 49,41 | 48,13 | 48,13 | 47,45 | 65 |
27 mar 2024 | 49,91 | 49,91 | 48,70 | 48,70 | 48,02 | 40 |
26 mar 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,21 | - |
25 mar 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 48,98 | - |
22 mar 2024 | 49,16 | 49,68 | 49,16 | 49,68 | 48,98 | 350 |
21 mar 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 49,61 | - |
20 mar 2024 | 49,42 | 49,53 | 49,42 | 49,53 | 48,83 | 280 |
19 mar 2024 | 48,21 | 48,35 | 48,21 | 48,35 | 47,67 | 30 |
18 mar 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 46,88 | - |
15 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 47,42 | - |
14 mar 2024 | 47,39 | 48,10 | 47,39 | 48,10 | 47,42 | 160 |
13 mar 2024 | 46,97 | 47,34 | 46,97 | 47,34 | 46,67 | 170 |
12 mar 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 45,50 | - |
11 mar 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,33 | - |
08 mar 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 46,45 | - |
07 mar 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,24 | - |
06 mar 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 45,86 | - |
05 mar 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 45,46 | - |
04 mar 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 45,88 | 25 |
01 mar 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 45,76 | - |
29 feb 2024 | 44,76 | 46,41 | 44,76 | 46,41 | 45,76 | 50 |
28 feb 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 43,90 | - |
27 feb 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,21 | - |
26 feb 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 44,83 | - |
23 feb 2024 | 44,77 | 45,05 | 44,69 | 45,05 | 44,42 | 70 |
22 feb 2024 | 44,30 | 44,63 | 44,30 | 44,63 | 44,00 | 932 |
21 feb 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,01 | - |
20 feb 2024 | 44,09 | 44,09 | 43,45 | 43,62 | 43,01 | 80 |
19 feb 2024 | 44,02 | 44,09 | 44,02 | 44,09 | 43,47 | 58 |
16 feb 2024 | 43,22 | 44,02 | 42,91 | 44,02 | 43,40 | 125 |
15 feb 2024 | 41,30 | 43,22 | 41,30 | 43,22 | 42,61 | 597 |
14 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 40,58 | - |
13 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,22 | - |
12 feb 2024 | 42,24 | 42,47 | 42,24 | 42,47 | 41,87 | 400 |
09 feb 2024 | 41,91 | 42,17 | 41,91 | 41,98 | 41,39 | 460 |
08 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,32 | - |
07 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,32 | - |
06 feb 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 40,56 | - |
05 feb 2024 | 41,51 | 41,51 | 40,88 | 40,88 | 40,31 | 20 |
02 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,02 | 100 |
01 feb 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,31 | - |
31 ene 2024 | 40,75 | 41,09 | 40,75 | 41,09 | 40,51 | 111 |
30 ene 2024 | 40,52 | 40,63 | 40,52 | 40,63 | 40,06 | 100 |
29 ene 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,47 | - |
26 ene 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,02 | - |
25 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,14 | - |
24 ene 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,03 | - |
23 ene 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,03 | - |
22 ene 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 39,68 | - |
19 ene 2024 | 40,85 | 40,85 | 40,00 | 40,00 | 39,44 | 10 |
18 ene 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 39,59 | - |
17 ene 2024 | 40,22 | 40,22 | 39,96 | 39,96 | 39,40 | 30 |
16 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,14 | - |
15 ene 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,20 | - |
12 ene 2024 | 39,98 | 40,77 | 39,98 | 40,77 | 40,20 | 40 |
11 ene 2024 | 40,65 | 40,65 | 39,83 | 39,83 | 39,27 | 561 |
10 ene 2024 | 40,63 | 40,63 | 40,61 | 40,61 | 40,04 | 40 |
09 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,01 | - |
08 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,01 | - |
05 ene 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 39,75 | - |
04 ene 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 39,92 | - |
03 ene 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 40,97 | - |
02 ene 2024 | 41,57 | 41,57 | 41,55 | 41,55 | 40,97 | 530 |
29 dic 2023 | 41,23 | 41,49 | 41,23 | 41,49 | 40,91 | 450 |
28 dic 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 40,65 | - |
27 dic 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 40,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |