Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 50,92 | 50,92 | 50,17 | 50,54 | 50,54 | 1500 |
30 abr 2024 | 52,40 | 52,40 | 51,53 | 51,53 | 51,53 | 2200 |
29 abr 2024 | 52,36 | 52,36 | 51,95 | 51,95 | 51,95 | 200 |
26 abr 2024 | 50,53 | 50,71 | 50,53 | 50,71 | 50,71 | 200 |
26 abr 2024 | 3.649 Dividendo | |||||
25 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 52,31 | 500 |
24 abr 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 50,03 | - |
23 abr 2024 | 54,61 | 54,61 | 53,52 | 53,52 | 50,03 | 2800 |
22 abr 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 49,88 | 500 |
19 abr 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 49,88 | 900 |
18 abr 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 50,48 | 200 |
17 abr 2024 | 54,53 | 54,53 | 53,78 | 54,02 | 50,50 | 5300 |
16 abr 2024 | 53,02 | 53,03 | 53,02 | 53,03 | 49,57 | 1100 |
15 abr 2024 | 54,71 | 54,71 | 54,41 | 54,41 | 50,86 | 2300 |
12 abr 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 51,97 | - |
11 abr 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 51,97 | 300 |
10 abr 2024 | 57,78 | 58,35 | 57,60 | 58,35 | 54,55 | 27.800 |
09 abr 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 53,98 | 1000 |
08 abr 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 53,98 | 200 |
05 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 54,54 | 200 |
04 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 54,37 | - |
03 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 54,37 | 1200 |
02 abr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 53,23 | 4600 |
01 abr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 53,23 | - |
28 mar 2024 | 57,25 | 57,25 | 56,94 | 56,94 | 53,23 | 1500 |
27 mar 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 53,53 | 2600 |
26 mar 2024 | 57,27 | 57,31 | 57,03 | 57,03 | 53,31 | 3400 |
25 mar 2024 | 57,04 | 57,20 | 57,04 | 57,20 | 53,47 | 1300 |
22 mar 2024 | 56,22 | 56,74 | 56,22 | 56,74 | 53,04 | 1200 |
21 mar 2024 | 56,85 | 57,35 | 56,85 | 57,35 | 53,61 | 700 |
20 mar 2024 | 55,72 | 56,00 | 55,72 | 56,00 | 52,35 | 1700 |
19 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 50,83 | 3000 |
18 mar 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 49,60 | 1100 |
15 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 49,16 | 200 |
14 mar 2024 | 53,35 | 53,35 | 53,00 | 53,20 | 49,73 | 1600 |
13 mar 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 50,67 | 5200 |
12 mar 2024 | 54,10 | 54,16 | 54,10 | 54,16 | 50,63 | 1200 |
11 mar 2024 | 53,36 | 53,36 | 53,08 | 53,08 | 49,62 | 3700 |
08 mar 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 50,10 | 200 |
07 mar 2024 | 53,54 | 53,54 | 53,44 | 53,44 | 49,96 | 800 |
06 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 49,41 | 3000 |
05 mar 2024 | 51,00 | 51,35 | 51,00 | 51,35 | 48,00 | 600 |
04 mar 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 47,63 | 200 |
01 mar 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 47,62 | - |
29 feb 2024 | 50,84 | 50,94 | 50,84 | 50,94 | 47,62 | 3800 |
28 feb 2024 | 50,41 | 50,42 | 50,41 | 50,42 | 47,13 | 600 |
27 feb 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 48,11 | 200 |
26 feb 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 46,71 | 1000 |
23 feb 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 46,63 | 500 |
22 feb 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 47,42 | 800 |
21 feb 2024 | 49,45 | 50,85 | 49,45 | 50,85 | 47,53 | 5400 |
20 feb 2024 | 49,50 | 50,04 | 49,50 | 50,04 | 46,78 | 2000 |
16 feb 2024 | 50,00 | 50,00 | 49,44 | 49,44 | 46,22 | 1900 |
15 feb 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 45,09 | - |
14 feb 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 45,09 | 900 |
13 feb 2024 | 48,25 | 48,30 | 48,00 | 48,01 | 44,88 | 7000 |
12 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 45,71 | 200 |
09 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 44,82 | 5900 |
08 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 44,82 | - |
07 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 44,82 | - |
06 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 44,82 | - |
05 feb 2024 | 48,00 | 48,00 | 47,95 | 47,95 | 44,82 | 2600 |
02 feb 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 44,38 | - |
01 feb 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 44,38 | - |
31 ene 2024 | 48,96 | 48,96 | 47,48 | 47,48 | 44,38 | 4700 |
30 ene 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 45,06 | 200 |
29 ene 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 45,89 | 200 |
26 ene 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 45,05 | 2200 |
25 ene 2024 | 48,35 | 48,35 | 48,19 | 48,19 | 45,05 | 300 |
24 ene 2024 | 47,60 | 48,00 | 47,60 | 48,00 | 44,87 | 1000 |
23 ene 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 43,70 | - |
22 ene 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 43,70 | - |
19 ene 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 43,70 | 100 |
18 ene 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 43,88 | - |
17 ene 2024 | 46,90 | 46,94 | 46,80 | 46,94 | 43,88 | 1800 |
16 ene 2024 | 48,61 | 48,61 | 47,63 | 48,61 | 45,44 | 1600 |
12 ene 2024 | 49,30 | 49,70 | 49,30 | 49,55 | 46,32 | 2300 |
11 ene 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 46,11 | 300 |
10 ene 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 46,66 | 1400 |
09 ene 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 46,63 | 2300 |
08 ene 2024 | 51,71 | 51,71 | 51,71 | 51,71 | 48,34 | - |
05 ene 2024 | 51,87 | 51,87 | 51,71 | 51,71 | 48,34 | 500 |
04 ene 2024 | 52,17 | 52,94 | 51,63 | 52,94 | 49,49 | 3500 |
03 ene 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 49,30 | 100 |
02 ene 2024 | 53,71 | 53,71 | 53,65 | 53,65 | 50,15 | 300 |
29 dic 2023 | 53,80 | 54,72 | 53,72 | 54,12 | 50,59 | 2400 |
28 dic 2023 | 54,24 | 54,24 | 53,73 | 53,73 | 50,23 | 6500 |
27 dic 2023 | 54,24 | 54,24 | 54,24 | 54,24 | 50,70 | 15.100 |
26 dic 2023 | 53,00 | 53,00 | 52,27 | 52,27 | 48,86 | 2000 |
22 dic 2023 | 52,90 | 53,01 | 52,90 | 53,01 | 49,55 | 200 |
21 dic 2023 | 54,68 | 54,68 | 52,47 | 52,47 | 49,05 | 300 |
20 dic 2023 | 53,02 | 53,02 | 53,02 | 53,02 | 49,56 | - |
19 dic 2023 | 52,30 | 53,02 | 52,30 | 53,02 | 49,56 | 500 |
18 dic 2023 | 51,99 | 51,99 | 51,99 | 51,99 | 48,60 | 200 |
15 dic 2023 | 52,50 | 52,50 | 52,50 | 52,50 | 49,08 | 600 |
14 dic 2023 | 52,39 | 52,39 | 52,39 | 52,39 | 48,97 | 100 |
13 dic 2023 | 50,64 | 52,05 | 50,64 | 51,52 | 48,16 | 2000 |
12 dic 2023 | 49,29 | 49,29 | 48,56 | 48,56 | 45,39 | 600 |
11 dic 2023 | 48,05 | 48,99 | 48,05 | 48,23 | 45,09 | 700 |
08 dic 2023 | 48,61 | 48,61 | 48,61 | 48,61 | 45,44 | 600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |