Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,27 | 44,67 | 44,21 | 44,50 | 44,50 | 1387 |
27 jun 2024 | 43,62 | 44,31 | 43,62 | 44,31 | 44,31 | 1203 |
26 jun 2024 | 44,13 | 44,53 | 44,06 | 44,12 | 44,12 | 1592 |
25 jun 2024 | 43,89 | 44,38 | 43,89 | 44,38 | 44,38 | 203 |
24 jun 2024 | 44,24 | 44,53 | 44,08 | 44,08 | 44,08 | 1493 |
21 jun 2024 | 43,49 | 44,74 | 43,49 | 44,74 | 44,74 | 1029 |
20 jun 2024 | 42,80 | 43,60 | 42,80 | 43,60 | 43,60 | 1666 |
19 jun 2024 | 42,28 | 42,86 | 42,28 | 42,69 | 42,69 | 5312 |
18 jun 2024 | 42,42 | 42,75 | 42,42 | 42,75 | 42,75 | 1165 |
17 jun 2024 | 42,53 | 42,74 | 41,97 | 42,17 | 42,17 | 723 |
14 jun 2024 | 42,28 | 42,58 | 42,28 | 42,58 | 42,58 | 180 |
13 jun 2024 | 42,12 | 42,40 | 41,76 | 42,25 | 42,25 | 1376 |
12 jun 2024 | 42,50 | 42,75 | 41,88 | 42,30 | 42,30 | 1610 |
11 jun 2024 | 42,43 | 42,74 | 42,24 | 42,24 | 42,24 | 1287 |
10 jun 2024 | 42,49 | 42,69 | 42,10 | 42,49 | 42,49 | 3611 |
07 jun 2024 | 42,33 | 42,39 | 42,24 | 42,39 | 42,39 | 905 |
06 jun 2024 | 42,13 | 42,37 | 42,13 | 42,37 | 42,37 | 1810 |
05 jun 2024 | 43,46 | 43,74 | 42,22 | 42,49 | 42,49 | 3196 |
04 jun 2024 | 42,64 | 43,50 | 42,40 | 43,50 | 43,50 | 3405 |
03 jun 2024 | 42,75 | 43,15 | 42,58 | 42,58 | 42,58 | 624 |
31 may 2024 | 42,50 | 42,74 | 42,15 | 42,28 | 42,28 | 4952 |
30 may 2024 | 42,44 | 42,87 | 42,35 | 42,87 | 42,87 | 195 |
29 may 2024 | 42,43 | 42,76 | 42,40 | 42,76 | 42,76 | 49 |
28 may 2024 | 42,56 | 43,17 | 42,40 | 42,90 | 42,90 | 1962 |
27 may 2024 | 42,93 | 42,93 | 42,53 | 42,85 | 42,85 | 1199 |
24 may 2024 | 43,00 | 43,10 | 42,85 | 42,85 | 42,85 | 1650 |
23 may 2024 | 44,00 | 44,00 | 43,11 | 43,19 | 43,19 | 1047 |
22 may 2024 | 43,09 | 44,19 | 43,08 | 43,80 | 43,80 | 1310 |
21 may 2024 | 43,30 | 43,62 | 42,92 | 42,92 | 42,92 | 2590 |
20 may 2024 | 44,52 | 44,52 | 43,49 | 43,53 | 43,53 | 1700 |
17 may 2024 | 44,86 | 44,86 | 44,53 | 44,61 | 44,61 | 1810 |
16 may 2024 | 47,52 | 47,96 | 44,60 | 44,60 | 44,60 | 6200 |
15 may 2024 | 45,38 | 45,60 | 45,08 | 45,55 | 45,55 | 659 |
14 may 2024 | 45,25 | 45,25 | 44,82 | 44,84 | 44,84 | 1851 |
13 may 2024 | 44,79 | 44,99 | 44,48 | 44,99 | 44,99 | 3187 |
10 may 2024 | 44,50 | 44,58 | 44,26 | 44,26 | 44,26 | 1112 |
09 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
08 may 2024 | 43,86 | 44,64 | 43,86 | 44,64 | 44,64 | 662 |
07 may 2024 | 43,80 | 44,00 | 43,62 | 43,67 | 43,67 | 2110 |
06 may 2024 | 43,65 | 43,99 | 43,65 | 43,74 | 43,74 | 797 |
03 may 2024 | 43,49 | 43,87 | 43,40 | 43,87 | 43,87 | 793 |
02 may 2024 | 43,97 | 44,12 | 43,79 | 43,79 | 43,79 | 1125 |
30 abr 2024 | 44,47 | 44,80 | 43,97 | 44,29 | 44,29 | 1199 |
29 abr 2024 | 44,53 | 44,80 | 44,47 | 44,56 | 44,56 | 1309 |
26 abr 2024 | 44,71 | 45,06 | 44,49 | 45,06 | 45,06 | 570 |
25 abr 2024 | 45,01 | 45,12 | 44,65 | 44,65 | 44,65 | 2655 |
24 abr 2024 | 45,08 | 45,41 | 44,92 | 45,17 | 45,17 | 1071 |
23 abr 2024 | 45,03 | 45,36 | 44,83 | 45,00 | 45,00 | 2333 |
22 abr 2024 | 45,56 | 45,62 | 44,94 | 45,00 | 45,00 | 951 |
19 abr 2024 | 44,90 | 45,37 | 44,84 | 45,37 | 45,37 | 1927 |
18 abr 2024 | 44,66 | 45,28 | 44,66 | 44,92 | 44,92 | 1719 |
17 abr 2024 | 45,00 | 45,00 | 44,88 | 44,90 | 44,90 | 1165 |
16 abr 2024 | 45,24 | 45,39 | 45,24 | 45,39 | 45,39 | 1560 |
15 abr 2024 | 45,75 | 46,60 | 45,58 | 45,58 | 45,58 | 3658 |
12 abr 2024 | 46,21 | 46,48 | 46,17 | 46,17 | 46,17 | 1479 |
11 abr 2024 | 45,70 | 45,95 | 45,63 | 45,95 | 45,95 | 2036 |
10 abr 2024 | 45,93 | 46,37 | 45,85 | 46,37 | 46,37 | 884 |
09 abr 2024 | 44,28 | 46,36 | 44,28 | 46,30 | 46,30 | 2132 |
08 abr 2024 | 44,94 | 44,95 | 44,50 | 44,50 | 44,50 | 1377 |
05 abr 2024 | 44,31 | 44,73 | 44,31 | 44,59 | 44,59 | 911 |
04 abr 2024 | 44,84 | 45,37 | 44,79 | 45,00 | 45,00 | 830 |
03 abr 2024 | 45,60 | 45,67 | 44,90 | 44,90 | 44,90 | 1891 |
03 abr 2024 | 0.4 Dividendo | |||||
02 abr 2024 | 46,78 | 46,87 | 45,60 | 45,69 | 45,28 | 3781 |
28 mar 2024 | 46,15 | 46,48 | 45,80 | 46,25 | 45,85 | 3460 |
27 mar 2024 | 45,65 | 45,90 | 45,65 | 45,76 | 45,36 | 1590 |
26 mar 2024 | 45,67 | 46,07 | 45,67 | 46,06 | 45,66 | 1306 |
25 mar 2024 | 46,14 | 46,14 | 45,43 | 46,03 | 45,62 | 4580 |
22 mar 2024 | 45,90 | 46,19 | 45,90 | 45,98 | 45,58 | 2264 |
21 mar 2024 | 45,25 | 46,12 | 45,25 | 46,12 | 45,72 | 3186 |
20 mar 2024 | 45,35 | 45,56 | 45,04 | 45,04 | 44,65 | 1492 |
19 mar 2024 | 45,40 | 45,63 | 45,26 | 45,38 | 44,98 | 3837 |
18 mar 2024 | 44,85 | 45,42 | 44,85 | 45,38 | 44,99 | 880 |
15 mar 2024 | 45,90 | 45,99 | 45,00 | 45,00 | 44,61 | 831 |
14 mar 2024 | 45,73 | 46,08 | 45,56 | 45,56 | 45,17 | 2493 |
13 mar 2024 | 45,67 | 45,92 | 45,54 | 45,54 | 45,15 | 706 |
12 mar 2024 | 45,93 | 46,25 | 45,85 | 46,19 | 45,79 | 1578 |
11 mar 2024 | 45,37 | 45,69 | 45,03 | 45,56 | 45,16 | 2502 |
08 mar 2024 | 44,45 | 45,20 | 44,45 | 45,20 | 44,80 | 1213 |
07 mar 2024 | 45,10 | 45,33 | 44,80 | 44,80 | 44,41 | 1624 |
06 mar 2024 | 44,94 | 45,29 | 44,88 | 45,26 | 44,86 | 2230 |
05 mar 2024 | 45,03 | 45,42 | 44,87 | 44,87 | 44,47 | 2055 |
04 mar 2024 | 44,76 | 45,35 | 44,37 | 45,30 | 44,90 | 4507 |
01 mar 2024 | 44,94 | 44,94 | 44,19 | 44,42 | 44,03 | 1287 |
29 feb 2024 | 44,51 | 44,51 | 44,08 | 44,51 | 44,12 | 2320 |
28 feb 2024 | 44,47 | 44,72 | 44,44 | 44,44 | 44,05 | 793 |
27 feb 2024 | 44,42 | 44,82 | 44,19 | 44,19 | 43,80 | 1546 |
26 feb 2024 | 45,24 | 45,24 | 44,69 | 44,88 | 44,49 | 1706 |
23 feb 2024 | 44,72 | 45,44 | 44,69 | 45,44 | 45,05 | 690 |
22 feb 2024 | 45,08 | 45,08 | 44,58 | 44,93 | 44,54 | 3976 |
21 feb 2024 | 44,49 | 44,94 | 44,42 | 44,69 | 44,30 | 1980 |
20 feb 2024 | 45,08 | 45,08 | 44,50 | 44,78 | 44,39 | 1084 |
19 feb 2024 | 44,78 | 44,84 | 44,51 | 44,54 | 44,15 | 3424 |
16 feb 2024 | 45,28 | 45,71 | 45,19 | 45,19 | 44,80 | 1572 |
15 feb 2024 | 44,60 | 46,10 | 44,01 | 45,93 | 45,53 | 5961 |
14 feb 2024 | 46,49 | 46,93 | 46,26 | 46,93 | 46,52 | 1475 |
13 feb 2024 | 46,19 | 46,51 | 45,93 | 45,93 | 45,53 | 2264 |
12 feb 2024 | 46,28 | 46,86 | 46,26 | 46,52 | 46,11 | 1245 |
09 feb 2024 | 46,19 | 46,65 | 46,19 | 46,65 | 46,24 | 341 |
08 feb 2024 | 45,99 | 46,44 | 45,99 | 46,03 | 45,62 | 1045 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |