Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 46,29 | 46,51 | 45,15 | 45,28 | 45,28 | 12.674 |
25 jun 2024 | 45,90 | 46,45 | 45,85 | 46,38 | 46,38 | 11.133 |
24 jun 2024 | 45,24 | 46,31 | 45,17 | 45,83 | 45,83 | 20.627 |
21 jun 2024 | 45,70 | 45,70 | 44,99 | 45,08 | 45,08 | 9006 |
20 jun 2024 | 45,01 | 45,62 | 44,93 | 45,58 | 45,58 | 15.160 |
19 jun 2024 | 45,19 | 45,22 | 44,83 | 44,90 | 44,90 | 11.099 |
18 jun 2024 | 44,96 | 45,22 | 44,81 | 45,11 | 45,11 | 5358 |
17 jun 2024 | 44,76 | 44,97 | 44,54 | 44,87 | 44,87 | 21.075 |
14 jun 2024 | 45,88 | 45,88 | 44,51 | 44,60 | 44,60 | 38.895 |
13 jun 2024 | 46,31 | 46,42 | 45,42 | 45,53 | 45,53 | 17.897 |
12 jun 2024 | 46,56 | 46,81 | 46,26 | 46,32 | 46,32 | 12.041 |
11 jun 2024 | 46,20 | 46,50 | 46,02 | 46,22 | 46,22 | 87.176 |
10 jun 2024 | 46,52 | 46,54 | 46,02 | 46,13 | 46,13 | 31.732 |
07 jun 2024 | 46,91 | 47,01 | 46,45 | 46,67 | 46,67 | 39.460 |
06 jun 2024 | 47,19 | 47,33 | 46,76 | 46,90 | 46,90 | 18.136 |
05 jun 2024 | 47,42 | 47,63 | 47,08 | 47,21 | 47,21 | 14.151 |
04 jun 2024 | 47,81 | 47,88 | 46,97 | 47,36 | 47,36 | 11.727 |
03 jun 2024 | 48,67 | 48,78 | 47,60 | 47,64 | 47,64 | 24.150 |
31 may 2024 | 47,90 | 48,42 | 47,90 | 48,42 | 48,42 | 30.961 |
30 may 2024 | 47,13 | 48,17 | 47,01 | 47,91 | 47,91 | 8238 |
29 may 2024 | 47,94 | 48,09 | 47,17 | 47,24 | 47,24 | 23.801 |
28 may 2024 | 48,69 | 48,71 | 47,97 | 48,01 | 48,01 | 14.329 |
27 may 2024 | 48,13 | 48,69 | 48,08 | 48,64 | 48,64 | 18.803 |
24 may 2024 | 48,03 | 48,37 | 47,74 | 48,16 | 48,16 | 12.960 |
23 may 2024 | 48,38 | 48,83 | 48,07 | 48,07 | 48,07 | 37.722 |
22 may 2024 | 48,98 | 49,03 | 48,13 | 48,13 | 48,13 | 34.504 |
21 may 2024 | 49,22 | 49,51 | 48,88 | 48,99 | 48,99 | 41.132 |
20 may 2024 | 49,05 | 49,35 | 48,81 | 49,09 | 49,09 | 7569 |
17 may 2024 | 48,97 | 49,09 | 48,65 | 48,83 | 48,83 | 11.382 |
16 may 2024 | 49,39 | 49,56 | 48,87 | 48,87 | 48,87 | 14.302 |
15 may 2024 | 49,30 | 50,00 | 49,30 | 49,58 | 49,58 | 39.059 |
14 may 2024 | 48,99 | 49,40 | 48,66 | 49,30 | 49,30 | 26.660 |
13 may 2024 | 48,75 | 49,03 | 48,65 | 48,78 | 48,78 | 22.045 |
10 may 2024 | 49,88 | 50,06 | 48,68 | 48,75 | 48,75 | 33.282 |
09 may 2024 | 49,40 | 49,85 | 49,40 | 49,60 | 49,60 | 5639 |
08 may 2024 | 49,72 | 50,25 | 49,36 | 49,54 | 49,54 | 26.095 |
07 may 2024 | 49,35 | 50,07 | 49,35 | 49,86 | 49,86 | 44.948 |
06 may 2024 | 49,19 | 49,69 | 48,95 | 49,34 | 49,34 | 24.394 |
03 may 2024 | 48,67 | 49,38 | 48,49 | 48,91 | 48,91 | 17.667 |
02 may 2024 | 48,70 | 49,11 | 48,58 | 48,63 | 48,63 | 125.033 |
30 abr 2024 | 48,76 | 49,69 | 48,76 | 48,88 | 48,88 | 25.740 |
29 abr 2024 | 48,99 | 49,20 | 48,64 | 48,85 | 48,85 | 43.812 |
26 abr 2024 | 48,00 | 48,89 | 47,80 | 48,76 | 48,76 | 91.921 |
26 abr 2024 | 3.4 Dividendo | |||||
25 abr 2024 | 51,84 | 52,00 | 50,34 | 51,01 | 47,61 | 36.880 |
24 abr 2024 | 51,36 | 51,48 | 51,02 | 51,36 | 47,94 | 62.627 |
23 abr 2024 | 51,57 | 51,73 | 50,72 | 51,12 | 47,71 | 67.997 |
22 abr 2024 | 51,08 | 51,64 | 50,58 | 51,55 | 48,11 | 36.657 |
19 abr 2024 | 50,58 | 50,72 | 50,17 | 50,48 | 47,12 | 39.578 |
18 abr 2024 | 51,09 | 51,36 | 50,61 | 50,91 | 47,52 | 19.910 |
17 abr 2024 | 50,57 | 51,34 | 50,45 | 51,01 | 47,61 | 37.973 |
16 abr 2024 | 51,28 | 51,32 | 50,30 | 50,44 | 47,08 | 32.517 |
15 abr 2024 | 51,60 | 52,10 | 51,17 | 51,61 | 48,17 | 91.612 |
12 abr 2024 | 52,27 | 52,74 | 51,41 | 51,41 | 47,98 | 22.778 |
11 abr 2024 | 53,84 | 54,07 | 51,91 | 52,25 | 48,77 | 51.469 |
10 abr 2024 | 53,10 | 54,08 | 52,76 | 53,67 | 50,09 | 30.459 |
09 abr 2024 | 54,57 | 54,57 | 53,42 | 53,66 | 50,08 | 21.133 |
08 abr 2024 | 54,00 | 54,22 | 53,56 | 53,70 | 50,12 | 30.801 |
05 abr 2024 | 54,01 | 54,71 | 53,75 | 53,94 | 50,34 | 33.655 |
04 abr 2024 | 54,48 | 54,92 | 54,11 | 54,11 | 50,50 | 62.894 |
03 abr 2024 | 53,71 | 54,71 | 53,60 | 54,31 | 50,69 | 66.484 |
02 abr 2024 | 52,90 | 54,19 | 52,86 | 53,80 | 50,21 | 48.730 |
28 mar 2024 | 53,29 | 53,50 | 52,74 | 52,86 | 49,34 | 44.849 |
27 mar 2024 | 52,56 | 53,25 | 52,54 | 53,11 | 49,57 | 38.210 |
26 mar 2024 | 52,80 | 52,95 | 52,39 | 52,39 | 48,90 | 49.627 |
25 mar 2024 | 52,61 | 53,05 | 52,48 | 52,78 | 49,26 | 60.516 |
22 mar 2024 | 52,57 | 52,88 | 52,26 | 52,45 | 48,95 | 45.882 |
21 mar 2024 | 52,28 | 52,87 | 52,25 | 52,53 | 49,03 | 38.078 |
20 mar 2024 | 51,00 | 52,09 | 50,70 | 51,96 | 48,50 | 72.959 |
19 mar 2024 | 48,88 | 50,60 | 48,88 | 50,44 | 47,08 | 53.236 |
18 mar 2024 | 49,21 | 49,49 | 48,83 | 48,92 | 45,65 | 24.631 |
15 mar 2024 | 48,62 | 49,58 | 48,62 | 49,21 | 45,93 | 44.040 |
14 mar 2024 | 49,54 | 49,74 | 48,62 | 48,65 | 45,41 | 30.901 |
13 mar 2024 | 49,49 | 49,79 | 49,37 | 49,51 | 46,21 | 20.591 |
12 mar 2024 | 49,06 | 49,61 | 49,06 | 49,42 | 46,13 | 46.259 |
11 mar 2024 | 48,50 | 49,08 | 48,40 | 48,96 | 45,69 | 31.234 |
08 mar 2024 | 49,02 | 49,23 | 48,29 | 48,47 | 45,24 | 24.963 |
07 mar 2024 | 48,42 | 49,42 | 48,07 | 49,11 | 45,84 | 42.733 |
06 mar 2024 | 47,17 | 48,78 | 47,00 | 48,54 | 45,30 | 37.393 |
05 mar 2024 | 46,90 | 47,26 | 46,49 | 46,92 | 43,80 | 17.369 |
04 mar 2024 | 47,85 | 47,96 | 46,76 | 47,01 | 43,88 | 34.983 |
01 mar 2024 | 47,00 | 48,01 | 47,00 | 47,83 | 44,64 | 41.089 |
29 feb 2024 | 46,99 | 47,35 | 46,69 | 47,01 | 43,88 | 26.935 |
28 feb 2024 | 47,30 | 47,38 | 46,79 | 46,90 | 43,78 | 22.181 |
27 feb 2024 | 46,24 | 47,81 | 46,24 | 47,37 | 44,21 | 30.814 |
26 feb 2024 | 47,14 | 47,44 | 46,21 | 46,37 | 43,27 | 27.458 |
23 feb 2024 | 46,19 | 48,60 | 45,24 | 46,33 | 43,24 | 61.234 |
22 feb 2024 | 46,19 | 47,20 | 46,19 | 46,70 | 43,59 | 34.208 |
21 feb 2024 | 45,91 | 46,56 | 45,76 | 46,27 | 43,19 | 10.357 |
20 feb 2024 | 45,67 | 46,09 | 45,44 | 45,94 | 42,87 | 22.637 |
19 feb 2024 | 46,56 | 46,56 | 45,63 | 45,69 | 42,64 | 18.314 |
16 feb 2024 | 45,95 | 47,02 | 45,95 | 46,46 | 43,36 | 55.699 |
15 feb 2024 | 45,68 | 46,42 | 45,61 | 45,94 | 42,88 | 24.161 |
14 feb 2024 | 45,52 | 45,89 | 45,13 | 45,63 | 42,59 | 19.081 |
13 feb 2024 | 44,52 | 45,87 | 44,52 | 45,21 | 42,20 | 16.217 |
12 feb 2024 | 44,12 | 44,96 | 44,00 | 44,62 | 41,64 | 26.895 |
09 feb 2024 | 44,35 | 44,83 | 44,00 | 44,05 | 41,11 | 14.574 |
08 feb 2024 | 44,54 | 45,01 | 44,42 | 44,54 | 41,57 | 24.850 |
07 feb 2024 | 45,34 | 45,37 | 44,62 | 44,62 | 41,65 | 10.610 |
06 feb 2024 | 44,56 | 45,37 | 44,29 | 45,16 | 42,15 | 11.071 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |