Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47,90 | 47,90 | 46,17 | 47,50 | 47,50 | 110.247 |
27 jun 2024 | 47,50 | 48,11 | 47,50 | 47,70 | 47,70 | 67.751 |
26 jun 2024 | 47,48 | 47,96 | 47,07 | 47,62 | 47,62 | 86.343 |
25 jun 2024 | 47,60 | 48,00 | 47,03 | 47,48 | 47,48 | 65.602 |
24 jun 2024 | 49,29 | 49,29 | 47,41 | 47,63 | 47,63 | 117.090 |
21 jun 2024 | 50,30 | 50,50 | 47,90 | 48,50 | 48,50 | 191.344 |
21 jun 2024 | 1.84 Dividendo | |||||
20 jun 2024 | 52,25 | 52,66 | 51,16 | 52,31 | 50,47 | 505.002 |
19 jun 2024 | 50,50 | 52,00 | 50,26 | 52,00 | 50,17 | 146.938 |
18 jun 2024 | 49,00 | 50,50 | 48,80 | 50,50 | 48,72 | 831.464 |
17 jun 2024 | 48,50 | 49,51 | 48,19 | 48,67 | 46,96 | 88.785 |
14 jun 2024 | 49,14 | 49,42 | 48,58 | 49,15 | 47,42 | 67.501 |
13 jun 2024 | 47,69 | 48,99 | 47,69 | 48,90 | 47,18 | 100.136 |
12 jun 2024 | 47,79 | 48,19 | 47,03 | 47,75 | 46,07 | 91.256 |
11 jun 2024 | 46,10 | 47,77 | 46,10 | 47,71 | 46,03 | 46.775 |
10 jun 2024 | 45,60 | 47,50 | 45,15 | 47,49 | 45,82 | 96.355 |
07 jun 2024 | 47,80 | 48,00 | 45,87 | 45,87 | 44,26 | 139.968 |
06 jun 2024 | 46,83 | 48,32 | 46,75 | 48,32 | 46,62 | 86.761 |
05 jun 2024 | 47,58 | 48,01 | 46,73 | 47,40 | 45,73 | 62.097 |
04 jun 2024 | 47,91 | 48,08 | 47,08 | 47,57 | 45,90 | 69.033 |
03 jun 2024 | 46,00 | 48,25 | 45,70 | 48,15 | 46,46 | 89.184 |
31 may 2024 | 45,95 | 46,68 | 45,70 | 45,70 | 44,09 | 88.997 |
29 may 2024 | 47,19 | 47,69 | 46,00 | 46,00 | 44,38 | 81.788 |
28 may 2024 | 47,88 | 48,69 | 47,58 | 48,00 | 46,31 | 84.138 |
27 may 2024 | 46,98 | 48,55 | 46,36 | 48,55 | 46,84 | 150.527 |
24 may 2024 | 45,99 | 47,25 | 45,60 | 46,98 | 45,33 | 95.154 |
23 may 2024 | 45,00 | 46,00 | 44,22 | 45,99 | 44,37 | 110.778 |
22 may 2024 | 44,95 | 46,40 | 44,60 | 45,70 | 44,09 | 231.727 |
21 may 2024 | 45,45 | 45,99 | 44,85 | 45,45 | 43,85 | 82.394 |
20 may 2024 | 44,81 | 45,90 | 44,64 | 45,45 | 43,85 | 106.472 |
17 may 2024 | 42,50 | 45,90 | 42,50 | 44,50 | 42,93 | 187.493 |
16 may 2024 | 41,60 | 42,75 | 41,46 | 42,70 | 41,20 | 77.781 |
15 may 2024 | 39,90 | 41,65 | 39,90 | 41,60 | 40,14 | 131.327 |
14 may 2024 | 40,30 | 40,41 | 39,90 | 40,25 | 38,83 | 28.277 |
13 may 2024 | 39,59 | 40,89 | 39,49 | 40,20 | 38,79 | 69.439 |
10 may 2024 | 40,00 | 40,10 | 39,61 | 39,90 | 38,50 | 61.817 |
09 may 2024 | 38,80 | 40,00 | 38,29 | 40,00 | 38,59 | 90.019 |
08 may 2024 | 39,25 | 39,50 | 38,80 | 38,80 | 37,44 | 50.117 |
07 may 2024 | 38,90 | 39,49 | 37,93 | 39,27 | 37,89 | 140.847 |
06 may 2024 | 38,40 | 39,11 | 37,98 | 38,50 | 37,15 | 90.076 |
03 may 2024 | 37,99 | 38,40 | 37,60 | 38,00 | 36,66 | 37.369 |
02 may 2024 | 37,36 | 38,20 | 36,00 | 37,99 | 36,65 | 77.536 |
30 abr 2024 | 38,30 | 38,37 | 37,00 | 37,00 | 35,70 | 29.036 |
29 abr 2024 | 38,00 | 38,48 | 37,60 | 38,30 | 36,95 | 41.899 |
26 abr 2024 | 38,00 | 38,52 | 37,94 | 38,00 | 36,66 | 34.178 |
25 abr 2024 | 37,85 | 38,15 | 37,01 | 37,90 | 36,57 | 98.204 |
24 abr 2024 | 38,59 | 38,70 | 37,80 | 37,85 | 36,52 | 94.058 |
23 abr 2024 | 38,71 | 39,20 | 37,60 | 38,59 | 37,23 | 91.356 |
22 abr 2024 | 40,00 | 40,00 | 38,50 | 38,81 | 37,44 | 75.152 |
19 abr 2024 | 40,00 | 40,50 | 39,22 | 40,15 | 38,74 | 128.613 |
18 abr 2024 | 39,58 | 40,19 | 39,00 | 39,82 | 38,42 | 65.599 |
17 abr 2024 | 40,65 | 40,85 | 38,50 | 39,15 | 37,77 | 139.274 |
16 abr 2024 | 41,22 | 41,30 | 39,95 | 40,76 | 39,33 | 206.995 |
15 abr 2024 | 40,69 | 41,50 | 40,69 | 41,15 | 39,70 | 132.997 |
12 abr 2024 | 40,65 | 41,93 | 40,41 | 40,70 | 39,27 | 120.433 |
11 abr 2024 | 40,69 | 40,88 | 39,91 | 40,65 | 39,22 | 53.377 |
10 abr 2024 | 40,65 | 41,00 | 40,19 | 40,72 | 39,29 | 64.907 |
09 abr 2024 | 40,04 | 41,45 | 39,95 | 40,65 | 39,22 | 84.375 |
08 abr 2024 | 40,00 | 40,14 | 39,51 | 40,14 | 38,73 | 84.538 |
05 abr 2024 | 39,50 | 40,00 | 39,29 | 39,81 | 38,41 | 347.366 |
04 abr 2024 | 39,50 | 40,00 | 38,95 | 39,50 | 38,11 | 121.258 |
03 abr 2024 | 39,15 | 39,68 | 37,89 | 39,68 | 38,28 | 108.696 |
02 abr 2024 | 39,01 | 39,74 | 38,77 | 39,15 | 37,77 | 92.551 |
01 abr 2024 | 37,28 | 39,13 | 37,18 | 38,92 | 37,55 | 98.093 |
28 mar 2024 | 36,10 | 37,29 | 36,00 | 37,29 | 35,98 | 99.555 |
27 mar 2024 | 35,51 | 36,08 | 35,40 | 36,08 | 34,81 | 60.528 |
26 mar 2024 | 35,18 | 35,50 | 34,60 | 35,50 | 34,25 | 48.963 |
25 mar 2024 | 35,02 | 35,20 | 34,60 | 35,18 | 33,94 | 26.721 |
22 mar 2024 | 34,89 | 35,21 | 34,52 | 35,02 | 33,79 | 27.122 |
21 mar 2024 | 34,50 | 35,44 | 34,50 | 35,44 | 34,19 | 98.776 |
20 mar 2024 | 33,50 | 34,30 | 33,42 | 34,30 | 33,09 | 52.551 |
19 mar 2024 | 33,48 | 33,60 | 33,10 | 33,60 | 32,42 | 27.627 |
18 mar 2024 | 33,21 | 33,60 | 33,16 | 33,47 | 32,29 | 48.190 |
15 mar 2024 | 33,33 | 33,68 | 33,00 | 33,21 | 32,04 | 54.157 |
14 mar 2024 | 32,87 | 33,32 | 32,87 | 33,29 | 32,12 | 31.158 |
13 mar 2024 | 32,73 | 33,69 | 32,73 | 33,25 | 32,08 | 30.860 |
12 mar 2024 | 33,60 | 33,90 | 33,00 | 33,00 | 31,84 | 52.430 |
11 mar 2024 | 34,18 | 34,18 | 33,50 | 33,60 | 32,42 | 49.752 |
08 mar 2024 | 33,92 | 34,36 | 33,45 | 34,18 | 32,98 | 43.878 |
07 mar 2024 | 33,62 | 34,25 | 33,62 | 33,92 | 32,73 | 50.264 |
06 mar 2024 | 33,49 | 33,90 | 33,12 | 33,90 | 32,71 | 84.945 |
05 mar 2024 | 32,84 | 33,50 | 32,60 | 33,50 | 32,32 | 80.725 |
04 mar 2024 | 31,31 | 32,84 | 31,12 | 32,84 | 31,68 | 85.051 |
01 mar 2024 | 30,80 | 31,42 | 30,80 | 31,32 | 30,22 | 78.285 |
29 feb 2024 | 31,80 | 31,81 | 30,70 | 30,80 | 29,72 | 87.973 |
28 feb 2024 | 31,22 | 32,05 | 31,22 | 31,81 | 30,69 | 91.343 |
27 feb 2024 | 30,51 | 31,22 | 30,45 | 31,22 | 30,12 | 89.388 |
26 feb 2024 | 31,07 | 31,20 | 30,43 | 30,52 | 29,45 | 124.540 |
23 feb 2024 | 31,01 | 31,23 | 30,72 | 31,09 | 30,00 | 135.834 |
22 feb 2024 | 30,88 | 31,30 | 30,80 | 31,00 | 29,91 | 48.816 |
21 feb 2024 | 31,30 | 31,49 | 30,80 | 30,88 | 29,79 | 55.930 |
20 feb 2024 | 30,92 | 31,50 | 30,71 | 31,50 | 30,39 | 46.008 |
19 feb 2024 | 31,02 | 31,47 | 30,68 | 31,11 | 30,02 | 31.045 |
16 feb 2024 | 30,89 | 31,50 | 30,55 | 31,02 | 29,93 | 39.433 |
15 feb 2024 | 30,90 | 30,98 | 30,48 | 30,90 | 29,81 | 40.941 |
14 feb 2024 | 30,85 | 30,90 | 30,42 | 30,90 | 29,81 | 32.891 |
09 feb 2024 | 31,00 | 31,34 | 30,90 | 30,95 | 29,86 | 33.041 |
08 feb 2024 | 31,45 | 31,50 | 31,00 | 31,00 | 29,91 | 32.694 |
07 feb 2024 | 31,26 | 31,87 | 31,18 | 31,45 | 30,34 | 44.398 |
06 feb 2024 | 31,48 | 31,70 | 31,13 | 31,38 | 30,28 | 55.588 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |