Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 50,36 | 50,44 | 48,43 | 48,45 | 48,45 | 134.400 |
29 abr 2024 | 48,75 | 50,55 | 48,75 | 50,41 | 50,41 | 113.900 |
26 abr 2024 | 48,34 | 49,18 | 48,19 | 49,01 | 49,01 | 108.900 |
25 abr 2024 | 48,00 | 48,48 | 47,60 | 48,42 | 48,42 | 154.900 |
24 abr 2024 | 48,16 | 48,28 | 47,56 | 48,16 | 48,16 | 209.400 |
23 abr 2024 | 48,59 | 48,77 | 47,75 | 47,97 | 47,97 | 185.900 |
22 abr 2024 | 49,30 | 49,38 | 48,52 | 48,66 | 48,66 | 269.300 |
19 abr 2024 | 48,74 | 49,83 | 48,47 | 49,33 | 49,33 | 266.600 |
18 abr 2024 | 46,72 | 48,77 | 46,69 | 48,74 | 48,74 | 373.200 |
17 abr 2024 | 46,70 | 46,86 | 46,12 | 46,65 | 46,65 | 183.800 |
16 abr 2024 | 46,15 | 46,71 | 45,51 | 46,67 | 46,67 | 211.100 |
15 abr 2024 | 46,50 | 46,85 | 46,09 | 46,15 | 46,15 | 293.000 |
12 abr 2024 | 47,01 | 47,50 | 46,31 | 46,70 | 46,70 | 338.500 |
11 abr 2024 | 47,09 | 47,46 | 46,51 | 47,01 | 47,01 | 209.700 |
10 abr 2024 | 47,62 | 47,62 | 47,09 | 47,09 | 47,09 | 227.500 |
09 abr 2024 | 48,19 | 48,38 | 47,06 | 47,56 | 47,56 | 328.200 |
08 abr 2024 | 48,42 | 48,73 | 47,89 | 47,90 | 47,90 | 154.700 |
05 abr 2024 | 49,70 | 49,70 | 48,37 | 48,42 | 48,42 | 157.700 |
04 abr 2024 | 50,25 | 50,65 | 49,29 | 49,30 | 49,30 | 86.200 |
03 abr 2024 | 49,70 | 50,21 | 49,51 | 50,21 | 50,21 | 94.400 |
02 abr 2024 | 49,42 | 50,13 | 49,38 | 49,60 | 49,60 | 78.300 |
01 abr 2024 | 49,48 | 49,64 | 49,28 | 49,40 | 49,40 | 70.800 |
28 mar 2024 | 49,07 | 49,81 | 49,07 | 49,39 | 49,39 | 153.700 |
27 mar 2024 | 48,76 | 49,23 | 48,76 | 49,10 | 49,10 | 77.400 |
26 mar 2024 | 49,88 | 49,88 | 48,51 | 48,76 | 48,76 | 123.900 |
25 mar 2024 | 49,75 | 50,25 | 49,30 | 49,55 | 49,55 | 101.700 |
22 mar 2024 | 50,93 | 50,93 | 49,11 | 49,36 | 49,36 | 154.200 |
21 mar 2024 | 50,23 | 50,68 | 50,03 | 50,58 | 50,58 | 131.100 |
20 mar 2024 | 49,32 | 50,25 | 49,03 | 50,25 | 50,25 | 259.300 |
19 mar 2024 | 48,46 | 49,28 | 48,31 | 49,20 | 49,20 | 203.600 |
18 mar 2024 | 48,92 | 48,92 | 48,03 | 48,24 | 48,24 | 109.300 |
15 mar 2024 | 47,81 | 48,56 | 47,81 | 48,53 | 48,53 | 414.300 |
14 mar 2024 | 48,44 | 48,44 | 47,78 | 47,84 | 47,84 | 250.900 |
13 mar 2024 | 48,52 | 49,32 | 48,14 | 48,15 | 48,15 | 154.500 |
12 mar 2024 | 49,02 | 49,13 | 48,52 | 48,55 | 48,55 | 96.000 |
11 mar 2024 | 48,90 | 49,23 | 48,29 | 48,96 | 48,96 | 120.100 |
08 mar 2024 | 49,07 | 49,72 | 48,37 | 48,84 | 48,84 | 198.300 |
07 mar 2024 | 49,44 | 49,75 | 48,24 | 48,66 | 48,66 | 320.700 |
06 mar 2024 | 49,39 | 50,00 | 49,14 | 49,44 | 49,44 | 207.600 |
05 mar 2024 | 48,96 | 49,61 | 48,71 | 48,74 | 48,74 | 193.200 |
04 mar 2024 | 48,62 | 49,67 | 48,51 | 48,91 | 48,91 | 188.700 |
01 mar 2024 | 48,65 | 49,17 | 48,44 | 48,64 | 48,64 | 138.300 |
29 feb 2024 | 49,35 | 49,72 | 48,46 | 48,62 | 48,62 | 242.300 |
28 feb 2024 | 50,10 | 50,34 | 49,25 | 49,34 | 49,34 | 266.800 |
27 feb 2024 | 51,01 | 51,40 | 49,72 | 50,15 | 50,15 | 199.600 |
26 feb 2024 | 51,93 | 52,22 | 50,71 | 50,95 | 50,95 | 194.600 |
23 feb 2024 | 51,21 | 52,33 | 51,11 | 51,98 | 51,98 | 137.100 |
22 feb 2024 | 52,75 | 52,77 | 51,09 | 51,20 | 51,20 | 254.600 |
21 feb 2024 | 52,22 | 52,94 | 52,00 | 52,77 | 52,77 | 156.600 |
20 feb 2024 | 52,33 | 52,33 | 51,46 | 52,12 | 52,12 | 182.300 |
16 feb 2024 | 51,51 | 52,44 | 51,36 | 52,01 | 52,01 | 149.500 |
15 feb 2024 | 50,43 | 51,93 | 50,43 | 51,51 | 51,51 | 136.900 |
14 feb 2024 | 50,46 | 51,03 | 50,21 | 50,75 | 50,75 | 166.000 |
13 feb 2024 | 51,56 | 51,89 | 50,17 | 50,18 | 50,18 | 231.000 |
12 feb 2024 | 49,92 | 51,50 | 49,92 | 51,15 | 51,15 | 173.900 |
09 feb 2024 | 50,03 | 50,30 | 49,61 | 50,00 | 50,00 | 167.200 |
08 feb 2024 | 49,52 | 50,50 | 49,52 | 49,80 | 49,80 | 548.300 |
07 feb 2024 | 49,72 | 50,13 | 49,41 | 49,62 | 49,62 | 181.000 |
06 feb 2024 | 50,50 | 50,55 | 49,54 | 49,54 | 49,54 | 228.900 |
06 feb 2024 | 1.035 Dividendo | |||||
05 feb 2024 | 51,80 | 51,85 | 50,75 | 51,35 | 50,31 | 342.700 |
02 feb 2024 | 52,99 | 53,02 | 51,87 | 51,88 | 50,83 | 251.300 |
01 feb 2024 | 52,61 | 54,47 | 52,61 | 52,99 | 51,92 | 308.900 |
31 ene 2024 | 54,74 | 54,74 | 52,59 | 52,92 | 51,85 | 332.900 |
30 ene 2024 | 54,51 | 54,98 | 53,68 | 54,98 | 53,87 | 224.800 |
29 ene 2024 | 53,75 | 54,36 | 53,07 | 54,35 | 53,25 | 129.300 |
26 ene 2024 | 52,31 | 53,62 | 52,30 | 53,49 | 52,41 | 152.200 |
25 ene 2024 | 52,00 | 52,84 | 51,80 | 52,65 | 51,59 | 147.100 |
24 ene 2024 | 51,50 | 51,98 | 51,04 | 51,65 | 50,61 | 125.900 |
23 ene 2024 | 50,57 | 51,33 | 50,57 | 51,19 | 50,16 | 97.500 |
22 ene 2024 | 50,69 | 51,32 | 50,38 | 50,54 | 49,52 | 198.100 |
19 ene 2024 | 50,96 | 51,15 | 50,25 | 50,43 | 49,41 | 159.800 |
18 ene 2024 | 50,92 | 51,24 | 50,55 | 51,07 | 50,04 | 147.100 |
17 ene 2024 | 51,20 | 51,48 | 50,44 | 51,21 | 50,18 | 188.400 |
16 ene 2024 | 52,75 | 52,75 | 51,20 | 51,55 | 50,51 | 192.500 |
12 ene 2024 | 52,54 | 52,97 | 51,75 | 52,50 | 51,44 | 136.300 |
11 ene 2024 | 52,61 | 52,61 | 51,80 | 52,17 | 51,12 | 129.600 |
10 ene 2024 | 52,24 | 52,45 | 51,76 | 52,45 | 51,39 | 79.200 |
09 ene 2024 | 51,50 | 52,21 | 51,02 | 52,21 | 51,16 | 66.400 |
08 ene 2024 | 52,59 | 52,61 | 51,20 | 51,58 | 50,54 | 89.900 |
05 ene 2024 | 52,67 | 54,30 | 52,62 | 53,00 | 51,93 | 208.600 |
04 ene 2024 | 52,75 | 54,30 | 52,43 | 52,68 | 51,62 | 223.900 |
03 ene 2024 | 52,18 | 53,00 | 51,47 | 52,58 | 51,52 | 189.600 |
02 ene 2024 | 49,50 | 51,50 | 48,93 | 51,30 | 50,27 | 248.700 |
29 dic 2023 | 51,50 | 51,50 | 48,50 | 49,79 | 48,79 | 456.700 |
28 dic 2023 | 50,84 | 51,95 | 50,34 | 50,34 | 49,33 | 242.600 |
27 dic 2023 | 51,84 | 52,25 | 50,73 | 50,96 | 49,93 | 92.500 |
26 dic 2023 | 52,20 | 52,67 | 51,93 | 51,93 | 50,88 | 85.100 |
22 dic 2023 | 53,81 | 54,25 | 51,84 | 52,05 | 51,00 | 172.800 |
21 dic 2023 | 53,22 | 54,46 | 53,00 | 54,01 | 52,92 | 146.800 |
20 dic 2023 | 54,96 | 55,01 | 53,39 | 53,52 | 52,44 | 197.400 |
19 dic 2023 | 52,87 | 54,69 | 52,87 | 54,40 | 53,30 | 136.000 |
18 dic 2023 | 51,55 | 53,49 | 51,33 | 52,69 | 51,63 | 299.400 |
15 dic 2023 | 52,80 | 53,14 | 50,08 | 50,08 | 49,07 | 1.084.700 |
14 dic 2023 | 53,65 | 54,94 | 52,61 | 53,14 | 52,07 | 248.000 |
13 dic 2023 | 54,05 | 54,37 | 52,72 | 53,35 | 52,27 | 377.400 |
12 dic 2023 | 55,30 | 55,67 | 54,27 | 54,41 | 53,31 | 321.800 |
11 dic 2023 | 58,10 | 58,62 | 55,48 | 55,78 | 54,66 | 357.000 |
08 dic 2023 | 59,50 | 59,99 | 58,12 | 58,31 | 57,13 | 257.000 |
07 dic 2023 | 58,23 | 59,42 | 58,02 | 59,30 | 58,10 | 187.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |