Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | 44 |
24 jun 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
21 jun 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
20 jun 2024 | 44,39 | 44,90 | 44,39 | 44,90 | 44,90 | 44 |
19 jun 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
18 jun 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
17 jun 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
14 jun 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
13 jun 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
12 jun 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
11 jun 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
10 jun 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
07 jun 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
06 jun 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
05 jun 2024 | 45,37 | 45,90 | 45,37 | 45,85 | 45,85 | 112 |
04 jun 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
03 jun 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
31 may 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
30 may 2024 | 42,94 | 45,33 | 42,94 | 45,33 | 45,33 | 235 |
29 may 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
28 may 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
27 may 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
24 may 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
23 may 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
22 may 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
21 may 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
20 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
17 may 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
16 may 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
15 may 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
14 may 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
13 may 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
10 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
09 may 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
08 may 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
07 may 2024 | 44,72 | 44,75 | 44,72 | 44,75 | 44,75 | 400 |
06 may 2024 | 44,32 | 44,34 | 44,32 | 44,34 | 44,34 | 400 |
03 may 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
02 may 2024 | 43,51 | 43,53 | 43,51 | 43,53 | 43,53 | 400 |
30 abr 2024 | 44,04 | 44,04 | 43,94 | 43,94 | 43,94 | 400 |
29 abr 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
26 abr 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
25 abr 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
24 abr 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
23 abr 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
22 abr 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
19 abr 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
18 abr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
17 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
16 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
15 abr 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
12 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
11 abr 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
10 abr 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
09 abr 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
08 abr 2024 | 45,58 | 46,09 | 45,58 | 45,62 | 45,62 | 180 |
05 abr 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
04 abr 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
03 abr 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
02 abr 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
28 mar 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
27 mar 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
27 mar 2024 | 0.9 Dividendo | |||||
26 mar 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 45,38 | - |
25 mar 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 45,24 | - |
22 mar 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 45,60 | - |
21 mar 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,03 | - |
20 mar 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 44,65 | - |
19 mar 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 44,58 | - |
18 mar 2024 | 45,08 | 45,70 | 45,08 | 45,70 | 44,81 | 5 |
15 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 44,14 | - |
14 mar 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 44,60 | - |
13 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 44,34 | - |
12 mar 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 44,40 | - |
11 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 44,24 | - |
08 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,07 | - |
07 mar 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 43,85 | - |
06 mar 2024 | 44,70 | 45,00 | 44,70 | 45,00 | 44,12 | 198 |
05 mar 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 43,56 | - |
04 mar 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 43,83 | 25 |
01 mar 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 42,79 | - |
29 feb 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 41,65 | - |
28 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 41,85 | - |
27 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 41,79 | - |
26 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 42,28 | - |
23 feb 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 42,20 | - |
22 feb 2024 | 42,66 | 43,10 | 42,66 | 43,10 | 42,26 | 100 |
21 feb 2024 | 42,74 | 42,74 | 42,66 | 42,66 | 41,83 | 24 |
20 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 41,46 | - |
19 feb 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 41,56 | - |
16 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 41,40 | - |
15 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 40,93 | - |
14 feb 2024 | 41,16 | 41,24 | 41,16 | 41,24 | 40,44 | 50 |
13 feb 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 41,24 | - |
12 feb 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 40,77 | - |
09 feb 2024 | 41,22 | 41,62 | 41,22 | 41,62 | 40,81 | 24 |
08 feb 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 40,54 | 100 |
07 feb 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 40,71 | - |
06 feb 2024 | 41,50 | 41,52 | 41,50 | 41,52 | 40,71 | 50 |
05 feb 2024 | 41,86 | 41,96 | 41,86 | 41,96 | 41,14 | 90 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |