Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 56,13 | 56,49 | 55,81 | 56,46 | 56,46 | 892.000 |
16 may 2024 | 55,60 | 56,21 | 55,15 | 56,08 | 56,08 | 948.700 |
15 may 2024 | 55,60 | 56,43 | 55,50 | 55,60 | 55,60 | 1.205.800 |
14 may 2024 | 54,85 | 55,53 | 54,60 | 55,49 | 55,49 | 915.900 |
13 may 2024 | 55,75 | 55,95 | 54,78 | 54,84 | 54,84 | 932.500 |
10 may 2024 | 55,10 | 55,72 | 55,08 | 55,48 | 55,48 | 886.600 |
09 may 2024 | 54,61 | 55,06 | 54,35 | 55,01 | 55,01 | 871.600 |
08 may 2024 | 54,74 | 54,83 | 53,77 | 54,36 | 54,36 | 1.015.500 |
07 may 2024 | 54,00 | 55,07 | 53,66 | 54,93 | 54,93 | 2.106.300 |
06 may 2024 | 53,32 | 53,75 | 53,21 | 53,54 | 53,54 | 1.353.600 |
03 may 2024 | 52,34 | 53,41 | 52,34 | 53,24 | 53,24 | 873.200 |
02 may 2024 | 51,72 | 52,11 | 51,50 | 51,74 | 51,74 | 998.000 |
01 may 2024 | 52,42 | 52,55 | 51,38 | 51,47 | 51,47 | 1.060.100 |
30 abr 2024 | 53,53 | 53,81 | 52,48 | 52,53 | 52,53 | 1.078.900 |
29 abr 2024 | 54,24 | 54,43 | 53,28 | 53,56 | 53,56 | 1.104.900 |
26 abr 2024 | 54,87 | 54,98 | 53,96 | 53,99 | 53,99 | 904.300 |
25 abr 2024 | 53,56 | 54,68 | 53,31 | 54,37 | 54,37 | 987.900 |
24 abr 2024 | 54,24 | 54,97 | 53,97 | 54,44 | 54,44 | 1.034.300 |
23 abr 2024 | 53,51 | 55,00 | 53,44 | 54,42 | 54,42 | 2.385.300 |
22 abr 2024 | 52,92 | 53,29 | 52,20 | 53,20 | 53,20 | 2.409.300 |
19 abr 2024 | 51,86 | 52,62 | 51,04 | 52,46 | 52,46 | 4.315.700 |
18 abr 2024 | 51,16 | 54,17 | 49,29 | 52,06 | 52,06 | 11.920.900 |
17 abr 2024 | 49,25 | 51,43 | 49,06 | 50,11 | 50,11 | 4.239.300 |
16 abr 2024 | 47,46 | 49,54 | 46,85 | 48,90 | 48,90 | 2.937.700 |
15 abr 2024 | 48,60 | 48,74 | 47,44 | 47,55 | 47,55 | 974.400 |
12 abr 2024 | 49,39 | 49,62 | 47,79 | 48,17 | 48,17 | 1.736.800 |
11 abr 2024 | 50,07 | 50,65 | 49,86 | 49,94 | 49,94 | 1.560.100 |
10 abr 2024 | 49,60 | 50,25 | 49,20 | 49,83 | 49,83 | 1.115.900 |
09 abr 2024 | 50,35 | 50,77 | 50,35 | 50,73 | 50,73 | 796.200 |
08 abr 2024 | 49,52 | 50,52 | 49,52 | 50,41 | 50,41 | 914.900 |
05 abr 2024 | 49,04 | 49,85 | 48,69 | 49,52 | 49,52 | 1.113.900 |
04 abr 2024 | 49,73 | 50,95 | 48,96 | 49,08 | 49,08 | 1.057.700 |
03 abr 2024 | 49,84 | 50,56 | 49,26 | 49,29 | 49,29 | 1.162.800 |
02 abr 2024 | 49,52 | 50,78 | 49,40 | 50,13 | 50,13 | 1.311.100 |
01 abr 2024 | 51,88 | 52,10 | 50,12 | 50,37 | 50,37 | 778.200 |
28 mar 2024 | 52,00 | 52,62 | 51,64 | 52,22 | 52,22 | 824.700 |
27 mar 2024 | 51,76 | 51,98 | 51,28 | 51,58 | 51,58 | 570.600 |
26 mar 2024 | 51,36 | 51,76 | 51,03 | 51,09 | 51,09 | 642.600 |
25 mar 2024 | 51,54 | 51,96 | 51,03 | 51,19 | 51,19 | 760.000 |
22 mar 2024 | 51,89 | 52,37 | 51,47 | 51,86 | 51,86 | 1.088.200 |
21 mar 2024 | 50,86 | 52,41 | 50,79 | 51,67 | 51,67 | 1.143.900 |
20 mar 2024 | 50,52 | 51,27 | 50,44 | 50,79 | 50,79 | 690.000 |
19 mar 2024 | 48,36 | 50,25 | 48,36 | 50,16 | 50,16 | 1.279.800 |
19 mar 2024 | 0.06 Dividendo | |||||
18 mar 2024 | 48,92 | 49,66 | 48,79 | 48,87 | 48,81 | 1.076.600 |
15 mar 2024 | 48,52 | 48,84 | 48,39 | 48,79 | 48,73 | 1.433.800 |
14 mar 2024 | 48,69 | 48,88 | 48,33 | 48,82 | 48,76 | 1.049.800 |
13 mar 2024 | 48,98 | 49,40 | 48,58 | 48,68 | 48,62 | 1.015.700 |
12 mar 2024 | 48,89 | 49,45 | 48,54 | 48,89 | 48,83 | 1.434.100 |
11 mar 2024 | 49,43 | 49,53 | 48,69 | 48,74 | 48,68 | 832.800 |
08 mar 2024 | 49,67 | 50,26 | 49,35 | 49,40 | 49,34 | 1.340.000 |
07 mar 2024 | 50,14 | 50,48 | 49,06 | 49,65 | 49,59 | 1.245.800 |
06 mar 2024 | 48,96 | 50,32 | 48,80 | 49,84 | 49,78 | 1.956.200 |
05 mar 2024 | 50,84 | 51,00 | 47,94 | 48,08 | 48,02 | 1.701.500 |
04 mar 2024 | 51,21 | 51,72 | 50,96 | 51,25 | 51,19 | 1.362.800 |
01 mar 2024 | 51,29 | 51,70 | 50,62 | 51,16 | 51,10 | 1.229.800 |
29 feb 2024 | 51,05 | 51,50 | 50,63 | 51,37 | 51,31 | 2.455.300 |
28 feb 2024 | 48,78 | 50,87 | 48,46 | 50,82 | 50,76 | 2.004.300 |
27 feb 2024 | 53,05 | 53,29 | 49,35 | 49,46 | 49,40 | 2.083.700 |
26 feb 2024 | 53,12 | 53,12 | 52,13 | 52,49 | 52,43 | 1.244.300 |
23 feb 2024 | 52,76 | 52,90 | 51,82 | 52,18 | 52,12 | 779.000 |
22 feb 2024 | 52,50 | 52,99 | 52,11 | 52,66 | 52,60 | 782.000 |
21 feb 2024 | 51,35 | 51,60 | 50,81 | 51,53 | 51,47 | 936.300 |
20 feb 2024 | 52,67 | 53,03 | 51,82 | 52,33 | 52,27 | 877.000 |
16 feb 2024 | 52,11 | 54,23 | 51,92 | 53,16 | 53,09 | 1.942.600 |
15 feb 2024 | 52,07 | 52,51 | 51,66 | 52,32 | 52,26 | 834.200 |
14 feb 2024 | 50,17 | 51,74 | 50,14 | 51,56 | 51,50 | 701.400 |
13 feb 2024 | 50,19 | 50,61 | 49,36 | 49,66 | 49,60 | 696.200 |
12 feb 2024 | 52,55 | 52,60 | 51,46 | 51,49 | 51,43 | 523.800 |
09 feb 2024 | 52,81 | 52,98 | 52,29 | 52,83 | 52,77 | 458.900 |
08 feb 2024 | 51,92 | 52,93 | 51,72 | 52,33 | 52,27 | 650.300 |
07 feb 2024 | 51,35 | 52,32 | 50,88 | 51,93 | 51,87 | 840.800 |
06 feb 2024 | 50,94 | 51,48 | 50,60 | 50,94 | 50,88 | 666.200 |
05 feb 2024 | 51,53 | 51,69 | 50,56 | 50,62 | 50,56 | 841.800 |
02 feb 2024 | 51,25 | 51,78 | 51,04 | 51,50 | 51,44 | 535.900 |
01 feb 2024 | 50,79 | 51,48 | 50,35 | 51,36 | 51,30 | 683.100 |
31 ene 2024 | 51,64 | 51,64 | 50,40 | 50,40 | 50,34 | 962.000 |
30 ene 2024 | 51,49 | 52,32 | 51,47 | 52,03 | 51,97 | 1.151.800 |
29 ene 2024 | 50,33 | 51,72 | 50,10 | 51,71 | 51,65 | 848.800 |
26 ene 2024 | 50,03 | 50,42 | 49,96 | 50,27 | 50,21 | 477.400 |
25 ene 2024 | 50,76 | 51,26 | 49,94 | 50,05 | 49,99 | 681.900 |
24 ene 2024 | 51,29 | 51,36 | 50,30 | 50,52 | 50,46 | 683.500 |
23 ene 2024 | 51,06 | 51,15 | 50,66 | 50,81 | 50,75 | 866.900 |
22 ene 2024 | 50,51 | 51,40 | 50,18 | 50,92 | 50,86 | 811.100 |
19 ene 2024 | 49,32 | 50,29 | 48,62 | 50,27 | 50,21 | 1.068.900 |
18 ene 2024 | 48,79 | 49,18 | 48,61 | 48,98 | 48,92 | 805.500 |
17 ene 2024 | 48,24 | 48,60 | 47,81 | 48,59 | 48,53 | 878.100 |
16 ene 2024 | 48,13 | 48,68 | 47,85 | 48,66 | 48,60 | 875.500 |
12 ene 2024 | 48,85 | 49,22 | 48,35 | 48,65 | 48,59 | 840.700 |
11 ene 2024 | 47,66 | 48,82 | 47,53 | 48,65 | 48,59 | 736.900 |
10 ene 2024 | 47,41 | 47,77 | 47,35 | 47,57 | 47,51 | 953.200 |
09 ene 2024 | 48,20 | 48,20 | 47,22 | 47,41 | 47,35 | 1.188.600 |
08 ene 2024 | 47,08 | 48,40 | 46,67 | 48,39 | 48,33 | 1.095.500 |
05 ene 2024 | 46,69 | 47,29 | 46,34 | 46,73 | 46,67 | 1.701.800 |
04 ene 2024 | 47,07 | 47,48 | 46,57 | 46,95 | 46,89 | 2.140.800 |
03 ene 2024 | 48,89 | 48,89 | 46,87 | 47,07 | 47,01 | 1.418.900 |
02 ene 2024 | 51,52 | 51,66 | 49,19 | 49,36 | 49,30 | 1.154.700 |
29 dic 2023 | 52,60 | 52,92 | 52,09 | 52,18 | 52,12 | 354.400 |
28 dic 2023 | 52,98 | 53,05 | 52,34 | 52,73 | 52,67 | 473.800 |
27 dic 2023 | 52,79 | 53,11 | 52,72 | 52,95 | 52,88 | 374.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |