Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 48,28 | 48,88 | 47,99 | 48,83 | 48,83 | 5.253.527 |
26 abr 2024 | 3.4 Dividendo | |||||
25 abr 2024 | 51,89 | 51,95 | 50,31 | 50,99 | 47,59 | 4.440.625 |
24 abr 2024 | 51,12 | 51,50 | 51,02 | 51,32 | 47,90 | 3.858.949 |
23 abr 2024 | 51,51 | 51,55 | 50,69 | 51,08 | 47,67 | 3.111.817 |
22 abr 2024 | 51,08 | 51,26 | 50,58 | 51,11 | 47,70 | 2.457.655 |
19 abr 2024 | 50,50 | 50,73 | 50,16 | 50,44 | 47,08 | 3.487.886 |
18 abr 2024 | 51,25 | 51,25 | 50,59 | 51,07 | 47,66 | 2.083.755 |
17 abr 2024 | 50,60 | 51,40 | 50,59 | 50,97 | 47,57 | 2.407.373 |
16 abr 2024 | 51,00 | 51,06 | 50,29 | 50,53 | 47,16 | 3.371.948 |
15 abr 2024 | 51,68 | 52,15 | 51,46 | 51,75 | 48,30 | 2.132.399 |
12 abr 2024 | 52,60 | 52,77 | 51,43 | 51,65 | 48,21 | 2.698.989 |
11 abr 2024 | 53,84 | 54,07 | 51,76 | 52,09 | 48,62 | 4.051.574 |
10 abr 2024 | 53,64 | 54,11 | 52,83 | 54,00 | 50,40 | 5.288.570 |
09 abr 2024 | 54,04 | 54,11 | 53,42 | 53,60 | 50,03 | 2.123.880 |
08 abr 2024 | 54,04 | 54,27 | 53,53 | 53,88 | 50,29 | 1.596.462 |
05 abr 2024 | 54,21 | 54,70 | 53,35 | 53,83 | 50,24 | 2.537.273 |
04 abr 2024 | 54,43 | 54,93 | 54,27 | 54,92 | 51,26 | 1.855.813 |
03 abr 2024 | 53,58 | 54,75 | 53,57 | 54,51 | 50,88 | 2.314.791 |
02 abr 2024 | 53,45 | 54,23 | 53,21 | 53,82 | 50,23 | 2.903.536 |
28 mar 2024 | 53,34 | 53,53 | 52,71 | 52,93 | 49,40 | 2.646.566 |
27 mar 2024 | 52,78 | 53,26 | 52,15 | 53,25 | 49,70 | 2.540.595 |
26 mar 2024 | 52,90 | 52,94 | 52,48 | 52,63 | 49,12 | 2.278.963 |
25 mar 2024 | 52,80 | 53,05 | 52,41 | 52,93 | 49,40 | 2.469.011 |
22 mar 2024 | 52,42 | 52,90 | 52,20 | 52,72 | 49,20 | 2.335.875 |
21 mar 2024 | 52,42 | 52,89 | 52,31 | 52,65 | 49,14 | 2.998.619 |
20 mar 2024 | 50,65 | 52,09 | 50,61 | 51,88 | 48,42 | 4.141.824 |
19 mar 2024 | 48,98 | 50,60 | 48,87 | 50,60 | 47,23 | 3.781.991 |
18 mar 2024 | 49,59 | 49,59 | 48,78 | 49,01 | 45,74 | 1.302.269 |
15 mar 2024 | 49,01 | 49,60 | 48,79 | 49,31 | 46,02 | 5.689.217 |
14 mar 2024 | 49,65 | 49,80 | 48,70 | 48,81 | 45,55 | 2.412.007 |
13 mar 2024 | 49,40 | 49,81 | 49,24 | 49,59 | 46,28 | 1.585.051 |
12 mar 2024 | 49,30 | 49,62 | 49,06 | 49,50 | 46,20 | 1.880.708 |
11 mar 2024 | 48,51 | 49,06 | 48,42 | 49,06 | 45,79 | 1.629.130 |
08 mar 2024 | 49,08 | 49,22 | 48,67 | 48,81 | 45,55 | 1.683.802 |
07 mar 2024 | 48,42 | 49,44 | 47,95 | 49,06 | 45,79 | 2.609.946 |
06 mar 2024 | 47,35 | 48,79 | 47,33 | 48,53 | 45,29 | 4.010.278 |
05 mar 2024 | 46,85 | 47,28 | 46,49 | 47,25 | 44,10 | 1.913.185 |
04 mar 2024 | 47,95 | 47,99 | 46,75 | 47,10 | 43,96 | 1.746.904 |
01 mar 2024 | 47,38 | 48,04 | 47,06 | 47,99 | 44,79 | 2.974.126 |
29 feb 2024 | 46,94 | 47,36 | 46,67 | 47,08 | 43,94 | 3.080.914 |
28 feb 2024 | 47,44 | 47,46 | 46,78 | 46,97 | 43,84 | 1.864.710 |
27 feb 2024 | 46,17 | 47,83 | 46,17 | 47,46 | 44,29 | 3.316.899 |
26 feb 2024 | 47,03 | 47,60 | 46,19 | 46,33 | 43,24 | 2.282.454 |
23 feb 2024 | 47,57 | 48,70 | 45,19 | 46,60 | 43,49 | 5.605.687 |
22 feb 2024 | 46,75 | 47,30 | 46,23 | 46,85 | 43,72 | 2.973.647 |
21 feb 2024 | 46,06 | 46,59 | 45,74 | 46,40 | 43,31 | 1.462.693 |
20 feb 2024 | 45,72 | 46,06 | 45,43 | 46,04 | 42,97 | 1.488.167 |
19 feb 2024 | 46,32 | 46,42 | 45,62 | 45,78 | 42,72 | 1.323.167 |
16 feb 2024 | 46,48 | 47,02 | 46,26 | 46,59 | 43,48 | 2.532.352 |
15 feb 2024 | 45,64 | 46,44 | 45,56 | 46,08 | 43,01 | 2.104.384 |
14 feb 2024 | 45,26 | 45,92 | 45,10 | 45,57 | 42,53 | 1.701.498 |
13 feb 2024 | 44,97 | 45,88 | 44,89 | 45,06 | 42,06 | 2.403.707 |
12 feb 2024 | 44,21 | 44,97 | 44,06 | 44,82 | 41,83 | 1.391.879 |
09 feb 2024 | 44,71 | 44,83 | 44,01 | 44,02 | 41,08 | 1.673.704 |
08 feb 2024 | 44,81 | 45,01 | 44,40 | 44,71 | 41,72 | 1.283.790 |
07 feb 2024 | 45,38 | 45,44 | 44,59 | 44,59 | 41,62 | 1.367.170 |
06 feb 2024 | 44,88 | 45,40 | 44,28 | 45,35 | 42,33 | 1.859.209 |
05 feb 2024 | 44,60 | 44,95 | 44,51 | 44,60 | 41,63 | 1.954.473 |
02 feb 2024 | 44,44 | 45,01 | 44,42 | 44,68 | 41,70 | 1.919.704 |
01 feb 2024 | 44,15 | 44,31 | 43,88 | 44,13 | 41,19 | 1.524.372 |
31 ene 2024 | 44,50 | 44,76 | 44,34 | 44,46 | 41,50 | 2.033.121 |
30 ene 2024 | 44,97 | 45,16 | 44,34 | 44,47 | 41,50 | 1.757.912 |
29 ene 2024 | 45,35 | 45,45 | 44,95 | 45,06 | 42,06 | 1.873.459 |
26 ene 2024 | 44,82 | 46,21 | 44,80 | 45,65 | 42,61 | 2.619.512 |
25 ene 2024 | 43,76 | 45,05 | 43,60 | 44,96 | 41,96 | 2.681.645 |
24 ene 2024 | 44,06 | 44,15 | 43,34 | 43,78 | 40,86 | 2.398.628 |
23 ene 2024 | 42,90 | 43,81 | 42,89 | 43,62 | 40,71 | 2.057.979 |
22 ene 2024 | 43,31 | 43,63 | 42,59 | 42,81 | 39,96 | 1.981.814 |
19 ene 2024 | 43,70 | 44,54 | 42,99 | 43,05 | 40,18 | 2.758.892 |
18 ene 2024 | 43,38 | 43,76 | 42,97 | 43,66 | 40,75 | 2.119.243 |
17 ene 2024 | 43,65 | 43,76 | 43,03 | 43,16 | 40,28 | 2.195.846 |
16 ene 2024 | 44,12 | 44,42 | 44,03 | 44,26 | 41,30 | 1.567.729 |
15 ene 2024 | 44,73 | 44,90 | 44,42 | 44,53 | 41,56 | 1.331.091 |
12 ene 2024 | 45,06 | 45,25 | 44,69 | 44,78 | 41,79 | 1.817.478 |
11 ene 2024 | 45,18 | 45,60 | 44,83 | 44,83 | 41,84 | 2.133.431 |
10 ene 2024 | 45,52 | 45,71 | 45,02 | 45,02 | 42,02 | 2.119.047 |
09 ene 2024 | 46,31 | 46,44 | 45,40 | 45,51 | 42,48 | 2.824.333 |
08 ene 2024 | 46,76 | 47,04 | 46,32 | 46,76 | 43,64 | 1.586.061 |
05 ene 2024 | 47,60 | 47,83 | 46,29 | 46,80 | 43,68 | 3.305.990 |
04 ene 2024 | 47,71 | 48,01 | 47,43 | 47,69 | 44,51 | 1.654.947 |
03 ene 2024 | 49,20 | 49,27 | 47,51 | 47,76 | 44,58 | 2.249.768 |
02 ene 2024 | 49,00 | 49,47 | 48,40 | 49,07 | 45,80 | 1.778.922 |
29 dic 2023 | 48,69 | 48,85 | 48,62 | 48,78 | 45,53 | 657.424 |
28 dic 2023 | 48,80 | 48,95 | 48,53 | 48,58 | 45,34 | 1.183.626 |
27 dic 2023 | 48,55 | 48,79 | 48,46 | 48,65 | 45,41 | 1.154.368 |
22 dic 2023 | 48,30 | 48,60 | 48,15 | 48,54 | 45,30 | 1.468.342 |
21 dic 2023 | 48,30 | 49,85 | 48,19 | 48,47 | 45,24 | 2.897.195 |
20 dic 2023 | 48,60 | 48,91 | 48,36 | 48,45 | 45,22 | 1.685.775 |
19 dic 2023 | 48,05 | 48,72 | 48,05 | 48,56 | 45,33 | 1.945.158 |
18 dic 2023 | 48,01 | 48,99 | 47,94 | 48,27 | 45,05 | 2.218.892 |
15 dic 2023 | 48,17 | 48,85 | 47,96 | 48,17 | 44,96 | 6.103.000 |
14 dic 2023 | 48,46 | 49,17 | 47,88 | 48,14 | 44,93 | 4.332.838 |
13 dic 2023 | 46,42 | 47,80 | 46,33 | 47,60 | 44,43 | 5.039.859 |
12 dic 2023 | 45,50 | 46,05 | 45,40 | 45,58 | 42,55 | 2.301.655 |
11 dic 2023 | 44,95 | 45,49 | 44,60 | 45,43 | 42,40 | 2.303.142 |
08 dic 2023 | 45,18 | 45,49 | 44,83 | 45,19 | 42,18 | 2.091.390 |
07 dic 2023 | 44,53 | 45,65 | 44,24 | 45,10 | 42,09 | 3.768.742 |
06 dic 2023 | 43,75 | 44,47 | 43,54 | 44,44 | 41,48 | 2.541.393 |
05 dic 2023 | 43,31 | 43,68 | 43,08 | 43,60 | 40,69 | 1.938.156 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |