Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 42,45 | 42,45 | 40,85 | 40,95 | 40,95 | 119.714 |
08 may 2024 | 42,40 | 42,80 | 42,40 | 42,60 | 42,60 | 39.676 |
07 may 2024 | 42,40 | 42,95 | 42,10 | 42,45 | 42,45 | 69.813 |
06 may 2024 | 42,50 | 42,70 | 41,85 | 42,15 | 42,15 | 67.076 |
03 may 2024 | 42,50 | 42,75 | 42,00 | 42,20 | 42,20 | 63.009 |
02 may 2024 | 41,55 | 42,20 | 41,55 | 42,20 | 42,20 | 73.553 |
30 abr 2024 | 41,30 | 41,50 | 40,90 | 41,35 | 41,35 | 56.415 |
29 abr 2024 | 40,45 | 41,25 | 40,45 | 41,25 | 41,25 | 58.798 |
26 abr 2024 | 40,70 | 40,75 | 40,20 | 40,45 | 40,45 | 51.176 |
25 abr 2024 | 41,10 | 41,20 | 40,20 | 40,55 | 40,55 | 59.657 |
24 abr 2024 | 41,50 | 41,60 | 41,20 | 41,45 | 41,45 | 57.148 |
23 abr 2024 | 41,20 | 41,60 | 40,85 | 41,60 | 41,60 | 113.601 |
22 abr 2024 | 41,00 | 41,55 | 40,80 | 41,20 | 41,20 | 63.519 |
19 abr 2024 | 41,30 | 41,55 | 40,65 | 41,40 | 41,40 | 62.131 |
18 abr 2024 | 41,85 | 41,85 | 41,10 | 41,75 | 41,75 | 61.488 |
17 abr 2024 | 42,30 | 42,50 | 41,60 | 42,10 | 42,10 | 82.022 |
16 abr 2024 | 42,00 | 42,90 | 41,50 | 42,70 | 42,70 | 129.106 |
15 abr 2024 | 42,50 | 43,00 | 41,90 | 42,80 | 42,80 | 99.107 |
12 abr 2024 | 43,10 | 43,45 | 42,60 | 42,70 | 42,70 | 51.300 |
11 abr 2024 | 43,20 | 43,40 | 42,50 | 42,95 | 42,95 | 58.457 |
10 abr 2024 | 43,80 | 43,80 | 42,50 | 43,10 | 43,10 | 75.537 |
09 abr 2024 | 43,00 | 43,50 | 42,50 | 43,45 | 43,45 | 83.886 |
08 abr 2024 | 43,20 | 43,20 | 42,90 | 43,05 | 43,05 | 42.847 |
05 abr 2024 | 43,00 | 43,35 | 42,75 | 43,15 | 43,15 | 85.983 |
04 abr 2024 | 44,00 | 44,00 | 43,05 | 43,45 | 43,45 | 74.783 |
03 abr 2024 | 43,90 | 44,20 | 43,20 | 43,80 | 43,80 | 62.235 |
02 abr 2024 | 45,55 | 45,55 | 43,45 | 43,75 | 43,75 | 70.690 |
28 mar 2024 | 45,75 | 45,90 | 45,15 | 45,55 | 45,55 | 58.550 |
27 mar 2024 | 45,45 | 45,50 | 44,55 | 45,20 | 45,20 | 58.003 |
26 mar 2024 | 45,00 | 45,50 | 44,70 | 45,35 | 45,35 | 43.788 |
25 mar 2024 | 45,05 | 46,20 | 44,20 | 45,20 | 45,20 | 104.870 |
25 mar 2024 | 2 Dividendo | |||||
22 mar 2024 | 48,05 | 48,35 | 47,00 | 47,10 | 45,10 | 64.047 |
21 mar 2024 | 47,95 | 48,35 | 47,80 | 48,05 | 46,01 | 54.049 |
20 mar 2024 | 47,00 | 48,00 | 46,80 | 47,75 | 45,72 | 59.814 |
19 mar 2024 | 47,60 | 47,60 | 46,55 | 46,90 | 44,91 | 34.180 |
18 mar 2024 | 48,15 | 48,50 | 46,90 | 47,65 | 45,63 | 76.770 |
15 mar 2024 | 47,30 | 48,35 | 46,95 | 48,05 | 46,01 | 97.673 |
14 mar 2024 | 47,85 | 48,15 | 47,20 | 47,35 | 45,34 | 77.700 |
13 mar 2024 | 49,20 | 49,20 | 47,25 | 47,70 | 45,67 | 87.927 |
12 mar 2024 | 49,35 | 49,50 | 48,65 | 48,95 | 46,87 | 61.785 |
11 mar 2024 | 48,50 | 49,30 | 47,90 | 49,30 | 47,21 | 61.804 |
08 mar 2024 | 47,70 | 48,40 | 47,30 | 48,35 | 46,30 | 87.392 |
07 mar 2024 | 46,40 | 47,80 | 46,40 | 47,65 | 45,63 | 68.194 |
06 mar 2024 | 45,75 | 46,75 | 45,40 | 46,65 | 44,67 | 88.214 |
05 mar 2024 | 46,05 | 46,05 | 45,40 | 45,70 | 43,76 | 49.617 |
04 mar 2024 | 46,15 | 46,15 | 45,60 | 45,90 | 43,95 | 27.924 |
01 mar 2024 | 45,90 | 46,15 | 45,00 | 46,15 | 44,19 | 75.447 |
29 feb 2024 | 46,50 | 46,60 | 45,05 | 45,80 | 43,86 | 119.447 |
28 feb 2024 | 47,50 | 47,60 | 46,35 | 46,60 | 44,62 | 78.438 |
27 feb 2024 | 47,95 | 48,10 | 46,70 | 46,95 | 44,96 | 122.741 |
26 feb 2024 | 49,05 | 49,10 | 47,70 | 48,10 | 46,06 | 71.387 |
23 feb 2024 | 49,40 | 49,80 | 48,90 | 49,05 | 46,97 | 61.302 |
22 feb 2024 | 48,55 | 49,30 | 47,80 | 49,20 | 47,11 | 68.038 |
21 feb 2024 | 48,80 | 48,80 | 48,00 | 48,25 | 46,20 | 53.010 |
20 feb 2024 | 49,25 | 49,25 | 48,60 | 48,75 | 46,68 | 36.997 |
19 feb 2024 | 48,90 | 49,40 | 48,80 | 49,25 | 47,16 | 39.600 |
16 feb 2024 | 49,60 | 49,60 | 48,60 | 49,05 | 46,97 | 77.031 |
15 feb 2024 | 49,15 | 49,50 | 48,70 | 49,35 | 47,25 | 51.332 |
14 feb 2024 | 48,15 | 49,25 | 47,50 | 49,25 | 47,16 | 95.037 |
13 feb 2024 | 48,70 | 49,20 | 47,55 | 48,05 | 46,01 | 47.333 |
12 feb 2024 | 49,30 | 49,50 | 48,05 | 48,35 | 46,30 | 60.819 |
09 feb 2024 | 47,95 | 49,40 | 47,80 | 49,15 | 47,06 | 90.913 |
08 feb 2024 | 47,10 | 47,80 | 46,50 | 47,80 | 45,77 | 91.209 |
07 feb 2024 | 45,85 | 46,95 | 45,85 | 46,80 | 44,81 | 44.533 |
06 feb 2024 | 45,45 | 46,30 | 45,25 | 46,05 | 44,09 | 82.407 |
05 feb 2024 | 44,20 | 45,20 | 44,10 | 45,20 | 43,28 | 64.533 |
02 feb 2024 | 44,85 | 44,85 | 43,90 | 44,20 | 42,32 | 46.795 |
01 feb 2024 | 44,30 | 44,55 | 43,85 | 44,25 | 42,37 | 40.027 |
31 ene 2024 | 44,40 | 44,80 | 44,15 | 44,65 | 42,75 | 39.770 |
30 ene 2024 | 44,50 | 45,00 | 44,30 | 44,55 | 42,66 | 32.340 |
29 ene 2024 | 43,85 | 44,15 | 43,50 | 44,15 | 42,28 | 28.926 |
26 ene 2024 | 44,15 | 44,35 | 43,85 | 44,10 | 42,23 | 40.698 |
25 ene 2024 | 43,90 | 44,35 | 43,05 | 44,15 | 42,28 | 54.914 |
24 ene 2024 | 44,60 | 44,60 | 43,75 | 44,00 | 42,13 | 61.036 |
23 ene 2024 | 43,60 | 44,40 | 43,50 | 44,00 | 42,13 | 200.422 |
22 ene 2024 | 42,55 | 43,70 | 42,55 | 43,40 | 41,56 | 82.205 |
19 ene 2024 | 42,95 | 42,95 | 42,30 | 42,60 | 40,79 | 42.777 |
18 ene 2024 | 43,50 | 43,75 | 42,60 | 42,95 | 41,13 | 63.564 |
17 ene 2024 | 43,65 | 43,85 | 43,05 | 43,50 | 41,65 | 36.574 |
16 ene 2024 | 44,00 | 44,50 | 43,65 | 43,90 | 42,04 | 45.622 |
15 ene 2024 | 44,35 | 44,50 | 44,05 | 44,35 | 42,47 | 32.348 |
12 ene 2024 | 44,75 | 44,90 | 44,20 | 44,45 | 42,56 | 45.730 |
11 ene 2024 | 44,55 | 44,90 | 44,10 | 44,55 | 42,66 | 112.389 |
10 ene 2024 | 44,50 | 44,60 | 44,10 | 44,55 | 42,66 | 40.271 |
09 ene 2024 | 44,50 | 44,70 | 44,05 | 44,60 | 42,71 | 33.417 |
08 ene 2024 | 43,65 | 44,25 | 43,40 | 44,25 | 42,37 | 58.250 |
05 ene 2024 | 44,10 | 44,10 | 43,10 | 43,55 | 41,70 | 54.174 |
04 ene 2024 | 43,85 | 44,30 | 43,55 | 44,25 | 42,37 | 107.671 |
03 ene 2024 | 43,20 | 43,50 | 43,10 | 43,30 | 41,46 | 52.796 |
29 dic 2023 | 42,45 | 42,80 | 41,85 | 42,75 | 40,93 | 35.426 |
28 dic 2023 | 42,20 | 42,45 | 41,80 | 42,25 | 40,46 | 34.271 |
27 dic 2023 | 41,40 | 42,40 | 41,40 | 42,00 | 40,22 | 80.870 |
22 dic 2023 | 40,00 | 40,80 | 39,80 | 40,80 | 39,07 | 58.287 |
21 dic 2023 | 40,25 | 40,25 | 39,50 | 39,95 | 38,25 | 83.913 |
20 dic 2023 | 41,15 | 41,15 | 39,80 | 40,45 | 38,73 | 169.151 |
19 dic 2023 | 41,10 | 41,30 | 40,50 | 41,15 | 39,40 | 65.201 |
18 dic 2023 | 41,80 | 41,90 | 41,00 | 41,30 | 39,55 | 68.009 |
15 dic 2023 | 41,45 | 41,80 | 41,00 | 41,70 | 39,93 | 109.549 |
14 dic 2023 | 39,95 | 41,50 | 39,70 | 41,25 | 39,50 | 208.435 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |