Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | 2 |
25 abr 2024 | 51,04 | 51,80 | 51,04 | 51,80 | 51,80 | 200 |
24 abr 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | 100 |
23 abr 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | 100 |
22 abr 2024 | 51,66 | 51,79 | 51,66 | 51,69 | 51,69 | 5200 |
19 abr 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
18 abr 2024 | 51,05 | 51,33 | 51,05 | 51,33 | 51,33 | 600 |
17 abr 2024 | 50,75 | 50,75 | 50,68 | 50,68 | 50,68 | 200 |
16 abr 2024 | 49,74 | 50,25 | 49,74 | 50,15 | 50,15 | 200 |
15 abr 2024 | 50,08 | 50,33 | 50,08 | 50,33 | 50,33 | 2100 |
12 abr 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | 100 |
11 abr 2024 | 50,25 | 50,64 | 50,25 | 50,64 | 50,64 | 100 |
10 abr 2024 | 50,73 | 50,73 | 50,38 | 50,54 | 50,54 | 100 |
09 abr 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | 100 |
08 abr 2024 | 50,69 | 50,81 | 50,36 | 50,80 | 50,80 | 4100 |
05 abr 2024 | 46,34 | 51,06 | 46,34 | 51,06 | 51,06 | 500 |
04 abr 2024 | 50,77 | 50,78 | 50,74 | 50,78 | 50,78 | 2900 |
03 abr 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | 100 |
02 abr 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
01 abr 2024 | 50,99 | 51,18 | 50,99 | 51,18 | 51,18 | 2100 |
28 mar 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | 100 |
27 mar 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | 71.500 |
26 mar 2024 | 51,55 | 51,58 | 51,55 | 51,58 | 51,58 | 253.300 |
25 mar 2024 | 51,99 | 52,41 | 51,87 | 51,87 | 51,87 | 300.900 |
22 mar 2024 | 51,34 | 52,51 | 51,34 | 52,51 | 52,51 | 100 |
21 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
20 mar 2024 | 52,62 | 52,69 | 52,62 | 52,69 | 52,69 | 100 |
19 mar 2024 | 52,41 | 52,52 | 52,39 | 52,52 | 52,52 | 300 |
18 mar 2024 | 52,48 | 52,50 | 52,37 | 52,50 | 52,50 | 4200 |
15 mar 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | 300 |
14 mar 2024 | 53,73 | 53,73 | 52,52 | 52,52 | 52,52 | 5700 |
14 mar 2024 | 0.215 Dividendo | |||||
13 mar 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,28 | 25.500 |
12 mar 2024 | 54,70 | 54,70 | 54,34 | 54,49 | 54,28 | 2900 |
11 mar 2024 | 54,17 | 54,61 | 54,17 | 54,61 | 54,39 | 27.800 |
08 mar 2024 | 54,31 | 54,68 | 54,29 | 54,57 | 54,35 | 2000 |
07 mar 2024 | 52,69 | 53,79 | 52,69 | 53,79 | 53,58 | 200 |
06 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,48 | 100 |
05 mar 2024 | 50,98 | 51,06 | 50,98 | 51,06 | 50,86 | 18.500 |
04 mar 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,65 | 54.400 |
01 mar 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,52 | - |
29 feb 2024 | 50,80 | 50,80 | 50,72 | 50,72 | 50,52 | 29.700 |
28 feb 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,15 | 100 |
27 feb 2024 | 51,10 | 51,27 | 50,95 | 50,95 | 50,75 | 2000 |
26 feb 2024 | 50,95 | 51,33 | 50,95 | 51,33 | 51,13 | 100 |
23 feb 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,47 | 100 |
22 feb 2024 | 46,66 | 50,19 | 45,78 | 50,19 | 49,99 | 1000 |
21 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,05 | 100 |
20 feb 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,61 | 100 |
16 feb 2024 | 43,76 | 44,28 | 43,76 | 44,28 | 44,11 | 100 |
15 feb 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,14 | - |
14 feb 2024 | 42,10 | 42,31 | 42,10 | 42,31 | 42,14 | 100 |
13 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,62 | 100 |
12 feb 2024 | 42,54 | 42,54 | 42,35 | 42,35 | 42,18 | 100 |
09 feb 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,04 | - |
08 feb 2024 | 41,95 | 41,95 | 41,20 | 41,20 | 41,04 | 300 |
07 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,23 | - |
06 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,23 | 200 |
05 feb 2024 | 41,94 | 41,94 | 41,73 | 41,81 | 41,65 | 100 |
02 feb 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,42 | 100 |
01 feb 2024 | 43,22 | 43,22 | 43,10 | 43,10 | 42,93 | 100 |
31 ene 2024 | 43,56 | 43,74 | 43,52 | 43,52 | 43,35 | 200 |
30 ene 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,53 | 100 |
29 ene 2024 | 43,65 | 43,86 | 43,65 | 43,86 | 43,69 | 500 |
26 ene 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,04 | - |
25 ene 2024 | 42,82 | 43,21 | 42,82 | 43,21 | 43,04 | 200 |
24 ene 2024 | 43,31 | 43,31 | 42,66 | 42,66 | 42,49 | 200 |
23 ene 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,61 | 100 |
22 ene 2024 | 42,39 | 42,44 | 42,06 | 42,06 | 41,89 | 200 |
19 ene 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,57 | - |
18 ene 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,57 | 100 |
17 ene 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,04 | 5100 |
16 ene 2024 | 41,56 | 42,03 | 41,56 | 41,77 | 41,61 | 100 |
12 ene 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,05 | 500 |
11 ene 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,36 | 3600 |
10 ene 2024 | 42,71 | 42,71 | 42,68 | 42,68 | 42,51 | 100 |
09 ene 2024 | 42,82 | 42,82 | 42,80 | 42,80 | 42,63 | 3800 |
08 ene 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,10 | 1400 |
05 ene 2024 | 43,82 | 43,82 | 43,64 | 43,64 | 43,47 | 6300 |
04 ene 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,16 | - |
03 ene 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,16 | 1300 |
02 ene 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,76 | 2200 |
29 dic 2023 | 44,71 | 44,94 | 44,71 | 44,94 | 44,76 | 1000 |
28 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,64 | 7500 |
27 dic 2023 | 43,88 | 43,88 | 43,88 | 43,88 | 43,71 | 12.400 |
26 dic 2023 | 43,88 | 43,88 | 43,88 | 43,88 | 43,71 | 100 |
22 dic 2023 | 44,43 | 44,43 | 44,43 | 44,43 | 44,25 | - |
21 dic 2023 | 44,43 | 44,59 | 44,43 | 44,43 | 44,25 | 400 |
20 dic 2023 | 44,26 | 44,26 | 44,26 | 44,26 | 44,09 | 1300 |
19 dic 2023 | 44,64 | 44,99 | 44,44 | 44,44 | 44,26 | 18.100 |
18 dic 2023 | 44,35 | 44,35 | 44,35 | 44,35 | 44,18 | 5200 |
15 dic 2023 | 44,23 | 44,23 | 44,23 | 44,23 | 44,06 | 6400 |
14 dic 2023 | 45,36 | 45,36 | 44,92 | 44,92 | 44,74 | 23.400 |
14 dic 2023 | 0.196 Dividendo | |||||
13 dic 2023 | 44,56 | 44,84 | 44,56 | 44,84 | 44,47 | 1200 |
12 dic 2023 | 44,42 | 44,42 | 44,39 | 44,39 | 44,02 | 4400 |
11 dic 2023 | 44,20 | 44,22 | 44,20 | 44,22 | 43,85 | 18.000 |
08 dic 2023 | 43,83 | 43,83 | 43,81 | 43,81 | 43,45 | 400 |
07 dic 2023 | 43,89 | 43,89 | 43,89 | 43,89 | 43,53 | 100 |
06 dic 2023 | 42,47 | 42,72 | 42,47 | 42,72 | 42,37 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |