Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 30,25 | 30,75 | 29,50 | 29,50 | 29,50 | 607.311 |
25 jun 2024 | 30,75 | 31,25 | 30,00 | 30,25 | 30,25 | 642.100 |
24 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
21 jun 2024 | 28,50 | 30,50 | 28,50 | 30,00 | 30,00 | 959.900 |
20 jun 2024 | 30,50 | 31,50 | 29,00 | 29,00 | 29,00 | 1.166.500 |
19 jun 2024 | 28,75 | 30,50 | 26,25 | 30,00 | 30,00 | 1.219.300 |
18 jun 2024 | 29,25 | 30,50 | 28,75 | 28,75 | 28,75 | 457.800 |
17 jun 2024 | 29,25 | 29,50 | 27,75 | 29,25 | 29,25 | 835.900 |
14 jun 2024 | 30,25 | 30,25 | 29,00 | 29,00 | 29,00 | 443.800 |
13 jun 2024 | 30,50 | 31,25 | 30,25 | 30,50 | 30,50 | 253.500 |
12 jun 2024 | 30,75 | 30,75 | 29,50 | 30,25 | 30,25 | 488.100 |
11 jun 2024 | 29,75 | 31,75 | 29,25 | 30,50 | 30,50 | 767.700 |
10 jun 2024 | 30,75 | 30,75 | 29,00 | 29,25 | 29,25 | 426.600 |
07 jun 2024 | 30,75 | 31,00 | 30,25 | 30,50 | 30,50 | 224.700 |
06 jun 2024 | 32,00 | 32,00 | 30,25 | 30,50 | 30,50 | 520.000 |
05 jun 2024 | 30,50 | 31,75 | 30,50 | 31,25 | 31,25 | 670.300 |
04 jun 2024 | 31,50 | 31,75 | 29,75 | 30,25 | 30,25 | 752.100 |
31 may 2024 | 33,00 | 33,25 | 31,25 | 31,50 | 31,50 | 605.000 |
30 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
29 may 2024 | 33,75 | 34,00 | 32,75 | 32,75 | 32,75 | 686.800 |
28 may 2024 | 34,00 | 34,75 | 33,00 | 33,75 | 33,75 | 2.121.800 |
27 may 2024 | 34,00 | 36,75 | 32,50 | 33,00 | 33,00 | 2.764.300 |
24 may 2024 | 33,75 | 34,00 | 33,25 | 33,75 | 33,75 | 1.406.800 |
23 may 2024 | 37,00 | 37,50 | 35,75 | 36,25 | 36,25 | 1.001.600 |
21 may 2024 | 37,25 | 37,50 | 36,50 | 37,00 | 37,00 | 259.600 |
20 may 2024 | 39,50 | 39,50 | 36,75 | 37,25 | 37,25 | 1.140.300 |
17 may 2024 | 40,50 | 40,50 | 39,00 | 39,25 | 39,25 | 346.500 |
16 may 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
15 may 2024 | 42,00 | 42,50 | 40,00 | 40,75 | 40,75 | 365.200 |
14 may 2024 | 44,25 | 45,00 | 42,00 | 42,00 | 42,00 | 523.600 |
13 may 2024 | 44,25 | 44,25 | 43,25 | 43,75 | 43,75 | 91.500 |
10 may 2024 | 43,50 | 44,50 | 43,00 | 44,25 | 44,25 | 245.100 |
09 may 2024 | 44,50 | 44,50 | 42,25 | 43,50 | 43,50 | 757.200 |
08 may 2024 | 44,75 | 45,50 | 44,00 | 44,75 | 44,75 | 791.900 |
07 may 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
03 may 2024 | 51,00 | 51,75 | 51,00 | 51,50 | 51,50 | 92.900 |
02 may 2024 | 53,25 | 54,00 | 51,75 | 51,75 | 51,75 | 267.700 |
30 abr 2024 | 54,00 | 55,00 | 52,75 | 53,00 | 53,00 | 560.400 |
30 abr 2024 | 0.3815 Dividendo | |||||
30 abr 2024 | 1.837:1 Split de acciones | |||||
29 abr 2024 | 52,40 | 52,40 | 51,31 | 52,26 | 51,88 | 386.504 |
26 abr 2024 | 52,26 | 52,53 | 50,90 | 51,31 | 50,93 | 339.845 |
25 abr 2024 | 52,67 | 53,08 | 51,99 | 52,26 | 51,88 | 151.736 |
24 abr 2024 | 53,08 | 53,35 | 52,40 | 52,67 | 52,28 | 200.600 |
23 abr 2024 | 51,31 | 52,80 | 51,31 | 52,67 | 52,28 | 138.509 |
22 abr 2024 | 50,90 | 51,58 | 50,63 | 51,31 | 50,93 | 175.617 |
19 abr 2024 | 51,03 | 51,03 | 50,49 | 50,63 | 50,26 | 218.051 |
18 abr 2024 | 51,71 | 51,99 | 51,31 | 51,31 | 50,93 | 287.674 |
17 abr 2024 | 53,35 | 53,35 | 51,71 | 51,71 | 51,34 | 387.607 |
11 abr 2024 | 54,16 | 54,71 | 53,76 | 54,03 | 53,63 | 191.966 |
10 abr 2024 | 53,35 | 54,98 | 53,35 | 54,71 | 54,31 | 320.372 |
09 abr 2024 | 52,53 | 53,35 | 52,40 | 53,35 | 52,96 | 250.566 |
05 abr 2024 | 52,53 | 52,67 | 52,40 | 52,53 | 52,15 | 29.575 |
04 abr 2024 | 52,67 | 52,67 | 51,85 | 52,53 | 52,15 | 83.399 |
03 abr 2024 | 52,80 | 52,94 | 52,40 | 52,67 | 52,28 | 63.192 |
02 abr 2024 | 52,80 | 52,80 | 52,53 | 52,80 | 52,42 | 124.916 |
01 abr 2024 | 51,85 | 52,94 | 51,31 | 52,53 | 52,15 | 323.679 |
29 mar 2024 | 50,90 | 51,99 | 50,49 | 51,44 | 51,07 | 270.039 |
28 mar 2024 | 51,71 | 51,71 | 50,35 | 50,90 | 50,53 | 571.674 |
27 mar 2024 | 51,17 | 51,85 | 50,63 | 50,90 | 50,53 | 836.753 |
26 mar 2024 | 52,26 | 52,80 | 51,03 | 51,17 | 50,80 | 1.137.837 |
25 mar 2024 | 54,44 | 55,25 | 52,12 | 52,26 | 51,88 | 710.551 |
22 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,58 | - |
21 mar 2024 | 55,80 | 56,07 | 54,98 | 54,98 | 54,58 | 164.044 |
20 mar 2024 | 54,98 | 56,07 | 54,98 | 55,25 | 54,85 | 97.912 |
19 mar 2024 | 55,80 | 55,80 | 54,98 | 54,98 | 54,58 | 317.801 |
18 mar 2024 | 56,61 | 56,89 | 55,25 | 55,53 | 55,12 | 237.156 |
15 mar 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,09 | - |
14 mar 2024 | 57,16 | 58,52 | 56,34 | 58,52 | 58,09 | 983.897 |
13 mar 2024 | 57,97 | 58,52 | 56,61 | 57,16 | 56,74 | 770.254 |
12 mar 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,12 | - |
11 mar 2024 | 56,34 | 56,34 | 54,30 | 55,53 | 55,12 | 963.506 |
08 mar 2024 | 56,34 | 56,61 | 55,53 | 56,34 | 55,93 | 739.208 |
07 mar 2024 | 55,53 | 57,16 | 55,25 | 56,34 | 55,93 | 782.194 |
06 mar 2024 | 53,76 | 56,61 | 53,76 | 55,53 | 55,12 | 720.655 |
05 mar 2024 | 54,44 | 54,44 | 53,48 | 53,48 | 53,09 | 226.502 |
04 mar 2024 | 54,30 | 55,80 | 54,16 | 54,44 | 54,04 | 319.821 |
01 mar 2024 | 54,44 | 55,53 | 54,16 | 54,30 | 53,90 | 175.617 |
29 feb 2024 | 55,25 | 55,53 | 54,30 | 54,44 | 54,04 | 213.459 |
28 feb 2024 | 56,07 | 56,61 | 54,30 | 55,53 | 55,12 | 592.616 |
27 feb 2024 | 56,61 | 56,61 | 54,71 | 54,98 | 54,58 | 204.458 |
23 feb 2024 | 54,71 | 57,16 | 54,71 | 55,80 | 55,39 | 732.228 |
22 feb 2024 | 54,98 | 55,53 | 53,62 | 54,44 | 54,04 | 569.470 |
21 feb 2024 | 55,25 | 57,43 | 54,44 | 54,44 | 54,04 | 1.194.050 |
20 feb 2024 | 52,94 | 53,89 | 52,40 | 53,48 | 53,09 | 200.049 |
19 feb 2024 | 53,35 | 54,16 | 52,94 | 52,94 | 52,55 | 250.934 |
16 feb 2024 | 53,89 | 54,16 | 53,35 | 53,35 | 52,96 | 120.507 |
15 feb 2024 | 54,30 | 54,44 | 53,35 | 53,35 | 52,96 | 241.749 |
14 feb 2024 | 51,17 | 54,44 | 51,17 | 54,03 | 53,63 | 1.608.109 |
13 feb 2024 | 50,49 | 51,99 | 50,35 | 51,31 | 50,93 | 464.944 |
12 feb 2024 | 50,63 | 51,03 | 50,22 | 50,35 | 49,99 | 208.315 |
09 feb 2024 | 48,58 | 50,63 | 48,45 | 50,63 | 50,26 | 701.182 |
08 feb 2024 | 49,13 | 49,13 | 47,36 | 48,31 | 47,96 | 703.203 |
07 feb 2024 | 49,27 | 49,54 | 48,86 | 49,13 | 48,77 | 206.662 |
06 feb 2024 | 48,72 | 49,54 | 48,72 | 48,72 | 48,37 | 209.601 |
05 feb 2024 | 50,08 | 50,49 | 48,72 | 48,86 | 48,50 | 311.922 |
02 feb 2024 | 48,45 | 49,95 | 48,45 | 49,95 | 49,58 | 474.864 |
01 feb 2024 | 48,45 | 48,58 | 47,90 | 48,18 | 47,82 | 172.126 |
31 ene 2024 | 48,45 | 48,72 | 47,90 | 48,31 | 47,96 | 131.345 |
30 ene 2024 | 49,27 | 49,27 | 48,04 | 48,45 | 48,09 | 139.244 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |