Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 52,20 | 52,20 | 51,48 | 51,57 | 51,57 | 1.004.644 |
29 abr 2024 | 52,50 | 52,50 | 52,09 | 52,09 | 52,09 | 18.233 |
26 abr 2024 | 51,91 | 52,42 | 51,85 | 52,31 | 52,31 | 68.112 |
25 abr 2024 | 52,05 | 52,05 | 51,08 | 51,50 | 51,50 | 98.247 |
24 abr 2024 | 52,43 | 52,47 | 51,98 | 52,05 | 52,05 | 21.334 |
23 abr 2024 | 51,94 | 52,25 | 51,76 | 52,24 | 52,24 | 621.185 |
22 abr 2024 | 51,62 | 51,62 | 51,17 | 51,44 | 51,44 | 509.899 |
19 abr 2024 | 50,88 | 51,28 | 50,80 | 51,11 | 51,11 | 23.157 |
18 abr 2024 | 51,31 | 51,37 | 51,00 | 51,32 | 51,32 | 22.034 |
17 abr 2024 | 51,11 | 51,60 | 51,02 | 51,10 | 51,10 | 36.799 |
16 abr 2024 | 51,05 | 51,39 | 50,94 | 51,07 | 51,07 | 69.061 |
15 abr 2024 | 51,84 | 52,32 | 51,68 | 51,79 | 51,79 | 44.951 |
12 abr 2024 | 52,13 | 52,22 | 51,30 | 51,48 | 51,48 | 48.688 |
11 abr 2024 | 51,89 | 52,04 | 51,27 | 51,59 | 51,59 | 71.001 |
10 abr 2024 | 52,16 | 52,29 | 51,42 | 51,90 | 51,90 | 35.797 |
09 abr 2024 | 52,20 | 52,25 | 51,72 | 51,80 | 51,80 | 24.137 |
08 abr 2024 | 52,05 | 52,45 | 52,05 | 52,37 | 52,37 | 20.726 |
05 abr 2024 | 51,89 | 52,04 | 51,73 | 52,00 | 52,00 | 15.121 |
04 abr 2024 | 52,62 | 52,80 | 52,57 | 52,65 | 52,65 | 21.713 |
03 abr 2024 | 52,46 | 52,62 | 52,39 | 52,58 | 52,58 | 21.757 |
02 abr 2024 | 53,50 | 53,50 | 52,27 | 52,32 | 52,32 | 89.131 |
28 mar 2024 | 52,86 | 52,96 | 52,73 | 52,73 | 52,73 | 38.247 |
27 mar 2024 | 52,58 | 52,87 | 52,56 | 52,77 | 52,77 | 21.570 |
26 mar 2024 | 52,34 | 52,63 | 52,30 | 52,56 | 52,56 | 25.826 |
25 mar 2024 | 52,24 | 52,42 | 52,04 | 52,36 | 52,36 | 59.298 |
22 mar 2024 | 52,13 | 52,26 | 52,02 | 52,19 | 52,19 | 14.443 |
21 mar 2024 | 52,40 | 52,42 | 52,06 | 52,37 | 52,37 | 16.238 |
20 mar 2024 | 51,68 | 51,94 | 51,65 | 51,85 | 51,85 | 28.576 |
19 mar 2024 | 51,63 | 51,89 | 51,56 | 51,89 | 51,89 | 11.591 |
18 mar 2024 | 51,81 | 51,83 | 51,59 | 51,65 | 51,65 | 36.035 |
15 mar 2024 | 51,77 | 52,05 | 51,75 | 51,76 | 51,76 | 16.598 |
14 mar 2024 | 52,00 | 52,12 | 51,70 | 51,75 | 51,75 | 86.802 |
13 mar 2024 | 51,73 | 51,99 | 51,67 | 51,87 | 51,87 | 50.405 |
12 mar 2024 | 51,35 | 51,63 | 51,11 | 51,63 | 51,63 | 53.469 |
11 mar 2024 | 51,00 | 51,16 | 50,91 | 51,11 | 51,11 | 138.367 |
08 mar 2024 | 51,59 | 51,66 | 51,41 | 51,41 | 51,41 | 23.918 |
07 mar 2024 | 50,80 | 51,60 | 50,71 | 51,56 | 51,56 | 18.017 |
06 mar 2024 | 50,70 | 50,97 | 50,70 | 50,97 | 50,97 | 23.324 |
05 mar 2024 | 50,82 | 50,88 | 50,65 | 50,71 | 50,71 | 23.998 |
04 mar 2024 | 50,79 | 50,94 | 50,74 | 50,88 | 50,88 | 31.056 |
01 mar 2024 | 50,77 | 50,77 | 50,49 | 50,69 | 50,69 | 39.162 |
29 feb 2024 | 50,63 | 50,68 | 50,44 | 50,52 | 50,52 | 55.698 |
28 feb 2024 | 50,55 | 50,62 | 50,48 | 50,58 | 50,58 | 21.789 |
27 feb 2024 | 50,43 | 50,63 | 50,35 | 50,60 | 50,60 | 26.679 |
26 feb 2024 | 50,37 | 50,42 | 50,32 | 50,37 | 50,37 | 23.700 |
23 feb 2024 | 50,29 | 50,52 | 50,22 | 50,47 | 50,47 | 14.860 |
22 feb 2024 | 50,17 | 50,31 | 49,90 | 50,27 | 50,27 | 16.305 |
21 feb 2024 | 49,36 | 49,53 | 49,26 | 49,44 | 49,44 | 42.055 |
21 feb 2024 | 0.2342 Dividendo | |||||
20 feb 2024 | 49,51 | 49,58 | 49,40 | 49,53 | 49,29 | 129.783 |
19 feb 2024 | 49,44 | 49,58 | 49,37 | 49,55 | 49,32 | 37.531 |
16 feb 2024 | 49,62 | 49,74 | 49,42 | 49,57 | 49,34 | 40.870 |
15 feb 2024 | 49,31 | 49,39 | 49,23 | 49,35 | 49,12 | 41.146 |
14 feb 2024 | 48,78 | 49,03 | 48,72 | 49,02 | 48,79 | 35.293 |
13 feb 2024 | 49,19 | 49,19 | 48,62 | 48,79 | 48,56 | 16.539 |
12 feb 2024 | 49,22 | 49,37 | 49,13 | 49,37 | 49,14 | 45.284 |
09 feb 2024 | 48,97 | 49,13 | 48,88 | 49,03 | 48,80 | 47.928 |
08 feb 2024 | 48,76 | 49,07 | 48,67 | 48,95 | 48,72 | 23.780 |
07 feb 2024 | 48,77 | 48,78 | 48,62 | 48,65 | 48,41 | 31.546 |
06 feb 2024 | 48,65 | 48,76 | 48,44 | 48,74 | 48,51 | 19.719 |
05 feb 2024 | 48,41 | 48,51 | 48,21 | 48,37 | 48,14 | 24.465 |
02 feb 2024 | 48,46 | 48,59 | 48,33 | 48,39 | 48,16 | 34.861 |
01 feb 2024 | 48,03 | 48,37 | 47,99 | 48,19 | 47,96 | 37.349 |
31 ene 2024 | 48,45 | 48,55 | 48,25 | 48,28 | 48,05 | 18.618 |
30 ene 2024 | 48,28 | 48,47 | 48,26 | 48,44 | 48,22 | 16.775 |
29 ene 2024 | 48,15 | 48,19 | 48,03 | 48,19 | 47,96 | 16.588 |
26 ene 2024 | 47,74 | 48,19 | 47,74 | 48,10 | 47,87 | 57.923 |
25 ene 2024 | 47,37 | 47,63 | 47,22 | 47,58 | 47,36 | 47.841 |
24 ene 2024 | 46,95 | 47,42 | 46,95 | 47,42 | 47,20 | 43.739 |
23 ene 2024 | 46,63 | 46,63 | 46,29 | 46,38 | 46,16 | 28.471 |
22 ene 2024 | 46,63 | 46,67 | 46,38 | 46,54 | 46,32 | 28.233 |
19 ene 2024 | 46,47 | 46,47 | 46,10 | 46,16 | 45,94 | 173.839 |
18 ene 2024 | 45,87 | 46,25 | 45,79 | 46,25 | 46,03 | 32.299 |
17 ene 2024 | 45,65 | 45,76 | 45,53 | 45,72 | 45,50 | 45.951 |
16 ene 2024 | 45,85 | 46,17 | 45,83 | 46,14 | 45,92 | 32.968 |
15 ene 2024 | 46,53 | 46,58 | 46,22 | 46,25 | 46,03 | 35.744 |
12 ene 2024 | 46,34 | 46,61 | 46,33 | 46,49 | 46,27 | 25.276 |
11 ene 2024 | 46,70 | 47,01 | 46,08 | 46,08 | 45,87 | 43.368 |
10 ene 2024 | 46,35 | 46,53 | 46,29 | 46,38 | 46,16 | 28.892 |
09 ene 2024 | 46,55 | 46,55 | 46,19 | 46,37 | 46,15 | 21.988 |
08 ene 2024 | 46,33 | 46,54 | 46,06 | 46,53 | 46,31 | 32.414 |
05 ene 2024 | 46,03 | 46,43 | 45,90 | 46,32 | 46,10 | 26.896 |
04 ene 2024 | 46,27 | 46,45 | 46,14 | 46,43 | 46,21 | 23.664 |
03 ene 2024 | 46,84 | 46,84 | 46,01 | 46,15 | 45,93 | 93.552 |
02 ene 2024 | 47,21 | 47,38 | 46,54 | 46,81 | 46,59 | 51.230 |
29 dic 2023 | 47,00 | 47,06 | 46,95 | 47,01 | 46,78 | 11.192 |
28 dic 2023 | 47,16 | 47,16 | 46,81 | 46,83 | 46,60 | 12.835 |
27 dic 2023 | 46,99 | 47,13 | 46,95 | 47,04 | 46,82 | 52.405 |
22 dic 2023 | 46,79 | 47,02 | 46,79 | 46,95 | 46,73 | 15.078 |
21 dic 2023 | 46,94 | 47,01 | 46,77 | 47,01 | 46,79 | 41.100 |
20 dic 2023 | 47,21 | 47,21 | 46,97 | 47,12 | 46,89 | 33.940 |
19 dic 2023 | 47,03 | 47,13 | 47,01 | 47,11 | 46,89 | 25.968 |
18 dic 2023 | 47,09 | 47,17 | 46,87 | 46,96 | 46,74 | 47.153 |
15 dic 2023 | 47,40 | 47,51 | 47,19 | 47,29 | 47,07 | 64.313 |
14 dic 2023 | 47,57 | 47,67 | 46,88 | 47,13 | 46,91 | 99.729 |
13 dic 2023 | 47,10 | 47,26 | 47,03 | 47,04 | 46,82 | 52.534 |
12 dic 2023 | 47,19 | 47,35 | 47,06 | 47,10 | 46,88 | 24.355 |
11 dic 2023 | 46,96 | 47,17 | 46,91 | 47,12 | 46,89 | 106.583 |
08 dic 2023 | 46,46 | 47,02 | 46,46 | 46,94 | 46,72 | 71.198 |
07 dic 2023 | 46,42 | 46,49 | 46,36 | 46,42 | 46,20 | 227.927 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |