Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 40,80 | 42,33 | 40,80 | 42,33 | 42,33 | 130 |
30 may 2024 | 40,18 | 40,70 | 40,13 | 40,70 | 40,70 | 100 |
29 may 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
28 may 2024 | 43,11 | 43,11 | 41,61 | 41,61 | 41,61 | 448 |
27 may 2024 | 43,00 | 43,00 | 42,40 | 42,40 | 42,40 | 25 |
24 may 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
23 may 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
22 may 2024 | 43,27 | 43,28 | 43,20 | 43,20 | 43,20 | 500 |
21 may 2024 | 43,08 | 43,74 | 43,08 | 43,74 | 43,74 | 35 |
20 may 2024 | 44,28 | 44,28 | 43,70 | 43,70 | 43,70 | 38 |
17 may 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
16 may 2024 | 43,70 | 44,33 | 43,70 | 44,33 | 44,33 | 20 |
15 may 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
14 may 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | 1 |
13 may 2024 | 45,94 | 45,96 | 45,35 | 45,96 | 45,96 | 65 |
10 may 2024 | 44,72 | 44,72 | 44,44 | 44,44 | 44,44 | - |
09 may 2024 | 43,92 | 43,92 | 43,90 | 43,90 | 43,90 | - |
08 may 2024 | 43,93 | 44,06 | 43,93 | 44,06 | 44,06 | 27 |
07 may 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
06 may 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
03 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
02 may 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
30 abr 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 45,15 | - |
29 abr 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
26 abr 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
25 abr 2024 | 45,32 | 45,32 | 45,06 | 45,06 | 45,06 | 95 |
24 abr 2024 | 46,04 | 46,04 | 45,36 | 45,48 | 45,48 | 390 |
23 abr 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
22 abr 2024 | 45,94 | 46,37 | 45,94 | 46,37 | 46,37 | 50 |
19 abr 2024 | 45,34 | 45,71 | 45,34 | 45,71 | 45,71 | - |
18 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
17 abr 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
16 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
15 abr 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
12 abr 2024 | 47,01 | 47,01 | 46,79 | 46,79 | 46,79 | - |
11 abr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
10 abr 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
09 abr 2024 | 46,33 | 47,14 | 46,33 | 47,14 | 47,14 | 31 |
08 abr 2024 | 46,70 | 46,73 | 46,70 | 46,73 | 46,73 | 25 |
05 abr 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
04 abr 2024 | 47,62 | 47,65 | 47,62 | 47,65 | 47,65 | - |
03 abr 2024 | 46,87 | 46,87 | 46,86 | 46,86 | 46,86 | - |
02 abr 2024 | 48,10 | 48,10 | 47,12 | 47,12 | 47,12 | 20 |
28 mar 2024 | 47,73 | 47,79 | 47,73 | 47,79 | 47,79 | - |
27 mar 2024 | 46,92 | 47,53 | 46,92 | 47,19 | 47,19 | 55 |
26 mar 2024 | 46,64 | 46,89 | 46,61 | 46,89 | 46,89 | 30 |
25 mar 2024 | 46,87 | 47,56 | 46,87 | 47,56 | 47,56 | 100 |
22 mar 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
21 mar 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
20 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
19 mar 2024 | 47,98 | 48,01 | 47,98 | 48,01 | 48,01 | - |
18 mar 2024 | 49,28 | 49,30 | 49,28 | 49,30 | 49,30 | 96 |
15 mar 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
14 mar 2024 | 49,48 | 49,70 | 48,79 | 48,79 | 48,79 | 176 |
13 mar 2024 | 49,43 | 49,58 | 49,43 | 49,58 | 49,58 | 65 |
12 mar 2024 | 50,06 | 51,18 | 50,06 | 51,18 | 51,18 | 500 |
11 mar 2024 | 49,39 | 49,39 | 49,38 | 49,38 | 49,38 | - |
08 mar 2024 | 49,55 | 50,10 | 49,41 | 50,10 | 50,10 | 147 |
07 mar 2024 | 51,14 | 52,04 | 51,14 | 51,60 | 51,60 | 400 |
07 mar 2024 | 0.2178 Dividendo | |||||
06 mar 2024 | 55,68 | 55,68 | 51,26 | 51,26 | 51,04 | 100 |
05 mar 2024 | 55,06 | 55,10 | 55,06 | 55,10 | 54,87 | - |
04 mar 2024 | 55,22 | 55,22 | 55,06 | 55,06 | 54,83 | - |
01 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,30 | - |
29 feb 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,43 | - |
28 feb 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,66 | - |
27 feb 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,96 | - |
26 feb 2024 | 52,72 | 52,72 | 52,70 | 52,70 | 52,48 | - |
23 feb 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 52,95 | - |
22 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,67 | - |
21 feb 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,55 | - |
20 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,99 | - |
19 feb 2024 | 53,42 | 53,98 | 53,42 | 53,98 | 53,75 | 40 |
16 feb 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,27 | - |
15 feb 2024 | 53,28 | 53,64 | 53,08 | 53,50 | 53,27 | 30 |
14 feb 2024 | 52,64 | 52,76 | 52,64 | 52,76 | 52,54 | - |
13 feb 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,05 | - |
12 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 51,90 | - |
09 feb 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,26 | - |
08 feb 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,50 | - |
07 feb 2024 | 53,30 | 53,88 | 53,30 | 53,88 | 53,65 | 150 |
06 feb 2024 | 52,20 | 52,84 | 52,20 | 52,84 | 52,62 | 174 |
05 feb 2024 | 53,16 | 53,16 | 52,26 | 52,78 | 52,56 | 50 |
02 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 51,90 | - |
01 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,39 | - |
31 ene 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,36 | - |
30 ene 2024 | 51,78 | 52,24 | 51,50 | 52,24 | 52,02 | 110 |
29 ene 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,28 | 160 |
26 ene 2024 | 50,92 | 52,38 | 50,92 | 52,38 | 52,16 | 21 |
25 ene 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 49,81 | - |
24 ene 2024 | 50,44 | 50,44 | 50,42 | 50,42 | 50,21 | - |
23 ene 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 48,94 | - |
22 ene 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,68 | - |
19 ene 2024 | 49,89 | 49,89 | 49,38 | 49,38 | 49,17 | - |
18 ene 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,04 | - |
17 ene 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,44 | - |
16 ene 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,88 | - |
15 ene 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,01 | - |
12 ene 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,01 | - |
11 ene 2024 | 50,50 | 50,50 | 49,92 | 49,92 | 49,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |