Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 48,69 | 49,11 | 48,49 | 49,11 | 49,11 | 331 |
02 may 2024 | 49,08 | 49,08 | 48,63 | 48,88 | 48,88 | 2280 |
30 abr 2024 | 48,80 | 49,56 | 48,80 | 49,28 | 49,28 | 287 |
29 abr 2024 | 48,94 | 49,15 | 48,80 | 48,97 | 48,97 | 630 |
26 abr 2024 | 47,94 | 48,80 | 47,94 | 48,80 | 48,80 | 463 |
26 abr 2024 | 3.4 Dividendo | |||||
25 abr 2024 | 51,68 | 52,07 | 50,60 | 50,87 | 47,47 | 3609 |
24 abr 2024 | 51,20 | 51,35 | 51,11 | 51,35 | 47,92 | 1393 |
23 abr 2024 | 51,50 | 51,74 | 51,02 | 51,11 | 47,69 | 980 |
22 abr 2024 | 50,70 | 51,46 | 50,70 | 51,46 | 48,02 | 850 |
19 abr 2024 | 50,39 | 50,69 | 50,25 | 50,50 | 47,12 | 1285 |
18 abr 2024 | 51,25 | 51,25 | 50,80 | 50,93 | 47,53 | 275 |
17 abr 2024 | 50,58 | 51,10 | 50,58 | 51,10 | 47,68 | 235 |
16 abr 2024 | 51,33 | 51,33 | 50,41 | 50,53 | 47,15 | 890 |
15 abr 2024 | 51,47 | 51,90 | 51,47 | 51,56 | 48,11 | 219 |
12 abr 2024 | 52,45 | 52,51 | 51,57 | 51,64 | 48,19 | 812 |
11 abr 2024 | 53,73 | 53,89 | 51,96 | 52,08 | 48,60 | 135 |
10 abr 2024 | 52,77 | 54,00 | 52,77 | 53,86 | 50,26 | 1406 |
09 abr 2024 | 54,02 | 54,02 | 53,64 | 53,64 | 50,05 | 755 |
08 abr 2024 | 53,88 | 54,18 | 53,88 | 54,14 | 50,52 | 16 |
05 abr 2024 | 54,09 | 54,41 | 54,05 | 54,05 | 50,44 | 1390 |
04 abr 2024 | 54,54 | 54,80 | 54,54 | 54,68 | 51,03 | 695 |
03 abr 2024 | 53,60 | 54,50 | 53,60 | 54,46 | 50,82 | 1290 |
02 abr 2024 | 52,86 | 54,07 | 52,86 | 53,84 | 50,24 | 346 |
28 mar 2024 | 53,26 | 53,26 | 52,80 | 52,96 | 49,42 | 1062 |
27 mar 2024 | 52,55 | 53,22 | 52,55 | 53,11 | 49,56 | 605 |
26 mar 2024 | 52,94 | 52,94 | 52,68 | 52,68 | 49,16 | 1107 |
25 mar 2024 | 52,58 | 52,98 | 52,57 | 52,76 | 49,23 | 3012 |
22 mar 2024 | 52,55 | 52,82 | 52,50 | 52,82 | 49,29 | 625 |
21 mar 2024 | 52,22 | 52,71 | 52,22 | 52,65 | 49,13 | 148 |
20 mar 2024 | 50,66 | 52,04 | 50,66 | 52,04 | 48,56 | 1239 |
19 mar 2024 | 48,90 | 50,41 | 48,90 | 50,38 | 47,01 | 178 |
18 mar 2024 | 49,46 | 49,54 | 49,10 | 49,10 | 45,82 | 882 |
15 mar 2024 | 48,72 | 49,03 | 48,72 | 49,03 | 45,75 | 500 |
14 mar 2024 | 49,53 | 49,53 | 49,26 | 49,26 | 45,97 | 10 |
13 mar 2024 | 49,46 | 49,69 | 49,46 | 49,69 | 46,37 | 125 |
12 mar 2024 | 49,22 | 49,50 | 49,14 | 49,50 | 46,19 | 759 |
11 mar 2024 | 48,44 | 48,83 | 48,44 | 48,71 | 45,45 | 76 |
08 mar 2024 | 49,00 | 49,00 | 48,74 | 48,74 | 45,49 | 65 |
07 mar 2024 | 48,48 | 49,34 | 48,48 | 49,34 | 46,04 | 70 |
06 mar 2024 | 47,24 | 48,62 | 47,24 | 48,50 | 45,26 | 605 |
05 mar 2024 | 46,95 | 47,27 | 46,95 | 47,27 | 44,11 | 150 |
04 mar 2024 | 47,71 | 47,85 | 47,04 | 47,04 | 43,90 | 861 |
01 mar 2024 | 47,17 | 47,90 | 47,17 | 47,90 | 44,70 | 275 |
29 feb 2024 | 46,85 | 47,17 | 46,85 | 47,02 | 43,88 | 15 |
28 feb 2024 | 47,28 | 47,28 | 46,92 | 46,92 | 43,78 | 14 |
27 feb 2024 | 46,22 | 47,51 | 46,22 | 47,26 | 44,10 | 565 |
26 feb 2024 | 46,99 | 46,99 | 46,26 | 46,44 | 43,33 | 190 |
23 feb 2024 | 46,76 | 47,87 | 46,17 | 46,65 | 43,53 | 1260 |
22 feb 2024 | 46,55 | 46,80 | 46,55 | 46,80 | 43,67 | 320 |
21 feb 2024 | 45,95 | 46,48 | 45,95 | 46,28 | 43,18 | 245 |
20 feb 2024 | 45,67 | 45,81 | 45,67 | 45,81 | 42,75 | 25 |
19 feb 2024 | 46,51 | 46,51 | 45,80 | 45,80 | 42,74 | 609 |
16 feb 2024 | 46,15 | 46,74 | 46,15 | 46,54 | 43,43 | 380 |
15 feb 2024 | 45,59 | 46,20 | 45,59 | 46,05 | 42,97 | 669 |
14 feb 2024 | 45,21 | 45,74 | 45,21 | 45,53 | 42,48 | 53 |
13 feb 2024 | 44,70 | 45,56 | 44,70 | 45,26 | 42,24 | 1225 |
12 feb 2024 | 44,09 | 44,79 | 44,09 | 44,79 | 41,80 | 310 |
09 feb 2024 | 44,54 | 44,58 | 44,54 | 44,58 | 41,60 | 40 |
08 feb 2024 | 44,54 | 44,78 | 44,54 | 44,66 | 41,68 | 123 |
07 feb 2024 | 45,31 | 45,31 | 44,72 | 44,72 | 41,73 | 25 |
06 feb 2024 | 44,72 | 45,36 | 44,72 | 45,36 | 42,33 | 17 |
05 feb 2024 | 44,72 | 44,90 | 44,63 | 44,63 | 41,65 | 125 |
02 feb 2024 | 44,35 | 44,88 | 44,35 | 44,70 | 41,71 | 289 |
01 feb 2024 | 44,22 | 44,27 | 44,13 | 44,27 | 41,31 | 238 |
31 ene 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 41,48 | - |
30 ene 2024 | 45,13 | 45,17 | 44,47 | 44,60 | 41,61 | 29 |
29 ene 2024 | 45,62 | 45,62 | 45,10 | 45,10 | 42,09 | 471 |
26 ene 2024 | 44,81 | 45,88 | 44,79 | 45,88 | 42,81 | 69 |
25 ene 2024 | 43,72 | 44,88 | 43,72 | 44,88 | 41,88 | 304 |
24 ene 2024 | 43,74 | 43,74 | 43,53 | 43,60 | 40,68 | 560 |
23 ene 2024 | 42,83 | 43,63 | 42,83 | 43,63 | 40,72 | 1234 |
22 ene 2024 | 43,46 | 43,46 | 42,90 | 42,90 | 40,03 | 249 |
19 ene 2024 | 43,05 | 43,65 | 42,86 | 43,15 | 40,27 | 1217 |
18 ene 2024 | 43,19 | 43,61 | 43,13 | 43,61 | 40,70 | 416 |
17 ene 2024 | 44,06 | 44,06 | 43,13 | 43,13 | 40,25 | 31 |
16 ene 2024 | 44,33 | 44,33 | 44,15 | 44,15 | 41,20 | 50 |
15 ene 2024 | 44,87 | 44,87 | 44,50 | 44,55 | 41,57 | 279 |
12 ene 2024 | 45,26 | 45,26 | 44,78 | 44,78 | 41,78 | 382 |
11 ene 2024 | 45,26 | 45,54 | 44,79 | 44,79 | 41,80 | 1385 |
10 ene 2024 | 45,53 | 45,53 | 45,15 | 45,15 | 42,13 | 2 |
09 ene 2024 | 46,10 | 46,49 | 45,60 | 45,60 | 42,55 | 381 |
08 ene 2024 | 46,61 | 46,65 | 46,61 | 46,65 | 43,54 | 107 |
05 ene 2024 | 47,53 | 47,53 | 46,76 | 46,76 | 43,64 | 25 |
04 ene 2024 | 47,79 | 47,83 | 47,64 | 47,70 | 44,51 | 55 |
03 ene 2024 | 48,90 | 48,90 | 47,90 | 47,90 | 44,69 | 160 |
02 ene 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 45,54 | 30 |
29 dic 2023 | 48,67 | 48,74 | 48,67 | 48,74 | 45,49 | 17 |
28 dic 2023 | 48,62 | 48,62 | 48,62 | 48,62 | 45,37 | - |
27 dic 2023 | 48,54 | 48,69 | 48,54 | 48,61 | 45,36 | 167 |
22 dic 2023 | 48,40 | 48,47 | 48,24 | 48,47 | 45,24 | 358 |
21 dic 2023 | 48,15 | 49,19 | 48,15 | 48,51 | 45,27 | 890 |
20 dic 2023 | 48,47 | 48,47 | 48,47 | 48,47 | 45,24 | - |
19 dic 2023 | 48,22 | 48,51 | 48,22 | 48,51 | 45,27 | 227 |
18 dic 2023 | 48,11 | 48,69 | 48,11 | 48,37 | 45,13 | 413 |
15 dic 2023 | 47,99 | 48,28 | 47,99 | 48,03 | 44,82 | 345 |
14 dic 2023 | 47,90 | 48,75 | 47,90 | 48,13 | 44,92 | 1843 |
13 dic 2023 | 46,15 | 47,81 | 46,15 | 47,81 | 44,61 | 828 |
12 dic 2023 | 45,40 | 46,00 | 45,40 | 45,67 | 42,61 | 2479 |
11 dic 2023 | 45,19 | 45,33 | 45,19 | 45,33 | 42,30 | 161 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |