Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | 125 |
28 jun 2024 | 49,62 | 49,62 | 49,62 | 49,62 | 49,62 | - |
27 jun 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
26 jun 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
25 jun 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
24 jun 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
21 jun 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
20 jun 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
19 jun 2024 | 50,77 | 51,59 | 50,77 | 51,59 | 51,59 | 125 |
18 jun 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
17 jun 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
14 jun 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
13 jun 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
12 jun 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
11 jun 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
10 jun 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | 15 |
07 jun 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | - |
06 jun 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
05 jun 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
04 jun 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
03 jun 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
31 may 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
31 may 2024 | 0.27 Dividendo | |||||
30 may 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 47,77 | - |
29 may 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,35 | - |
28 may 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,56 | - |
27 may 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 49,82 | - |
24 may 2024 | 48,74 | 48,74 | 48,74 | 48,74 | 48,46 | - |
23 may 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,66 | - |
22 may 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 47,75 | - |
21 may 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 46,76 | - |
20 may 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 46,98 | - |
17 may 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 48,21 | - |
16 may 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 47,84 | - |
15 may 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 47,81 | - |
14 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 47,83 | - |
13 may 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,08 | - |
10 may 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,38 | - |
09 may 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 45,82 | - |
08 may 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,20 | - |
07 may 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,52 | - |
06 may 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 45,80 | - |
03 may 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,66 | - |
02 may 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 45,75 | - |
30 abr 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 48,95 | - |
29 abr 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,22 | - |
26 abr 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,00 | - |
25 abr 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,16 | - |
24 abr 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,73 | - |
23 abr 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,47 | - |
22 abr 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,14 | - |
19 abr 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,42 | - |
18 abr 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 47,29 | - |
17 abr 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 46,93 | - |
16 abr 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,56 | - |
15 abr 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 47,94 | - |
12 abr 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,11 | - |
11 abr 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,45 | - |
10 abr 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,53 | - |
09 abr 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,20 | - |
08 abr 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,71 | - |
05 abr 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,16 | - |
04 abr 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,53 | - |
03 abr 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,72 | - |
02 abr 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,34 | - |
28 mar 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,68 | - |
27 mar 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,40 | - |
26 mar 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 46,94 | - |
25 mar 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,35 | - |
22 mar 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,64 | - |
21 mar 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,28 | - |
20 mar 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,28 | - |
19 mar 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 46,92 | - |
18 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 47,73 | - |
15 mar 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,62 | - |
14 mar 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,52 | - |
13 mar 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,28 | - |
12 mar 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 46,90 | - |
11 mar 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,66 | - |
08 mar 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 44,98 | - |
08 mar 2024 | 0.27 Dividendo | |||||
07 mar 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 45,67 | - |
06 mar 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 45,59 | - |
05 mar 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 44,51 | - |
04 mar 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 43,74 | - |
01 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,26 | - |
29 feb 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 43,54 | - |
28 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 41,52 | - |
27 feb 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 39,80 | - |
26 feb 2024 | 40,10 | 40,59 | 40,10 | 40,59 | 40,13 | 80 |
23 feb 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,43 | - |
22 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,14 | - |
21 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 39,76 | - |
20 feb 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,25 | - |
19 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 39,79 | - |
16 feb 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,11 | - |
15 feb 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 38,84 | - |
14 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 37,94 | - |
13 feb 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 39,80 | - |
12 feb 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 38,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |