Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 57,23 | 57,28 | 57,23 | 57,28 | 57,28 | - |
26 sept 2024 | 57,81 | 57,81 | 56,93 | 56,93 | 56,93 | 150 |
25 sept 2024 | 58,29 | 58,44 | 57,69 | 57,69 | 57,69 | 500 |
24 sept 2024 | 57,09 | 58,41 | 57,09 | 58,37 | 58,37 | - |
23 sept 2024 | 56,25 | 57,13 | 56,25 | 57,13 | 57,13 | - |
20 sept 2024 | 56,49 | 56,49 | 56,03 | 56,03 | 56,03 | - |
19 sept 2024 | 57,29 | 57,29 | 56,41 | 56,56 | 56,56 | 50 |
18 sept 2024 | 58,40 | 58,40 | 56,93 | 56,97 | 56,97 | - |
17 sept 2024 | 57,60 | 58,20 | 57,60 | 58,16 | 58,16 | 20 |
16 sept 2024 | 57,04 | 57,72 | 57,04 | 57,72 | 57,72 | 87 |
13 sept 2024 | 56,85 | 57,56 | 56,85 | 57,56 | 57,56 | - |
12 sept 2024 | 55,20 | 57,08 | 55,20 | 57,08 | 57,08 | - |
11 sept 2024 | 54,34 | 54,76 | 54,34 | 54,76 | 54,76 | 10 |
10 sept 2024 | 53,65 | 54,75 | 53,65 | 54,75 | 54,75 | 77 |
09 sept 2024 | 53,31 | 53,74 | 53,31 | 53,74 | 53,74 | - |
06 sept 2024 | 52,94 | 53,51 | 52,94 | 53,51 | 53,51 | - |
05 sept 2024 | 53,13 | 53,40 | 53,10 | 53,10 | 53,10 | - |
04 sept 2024 | 53,02 | 53,35 | 53,02 | 53,35 | 53,35 | - |
03 sept 2024 | 53,30 | 53,45 | 53,02 | 53,02 | 53,02 | 3 |
02 sept 2024 | 53,36 | 53,41 | 53,36 | 53,41 | 53,41 | 7 |
30 ago 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
30 ago 2024 | 0.27 Dividendo | |||||
29 ago 2024 | 51,81 | 53,49 | 51,81 | 52,90 | 52,63 | - |
28 ago 2024 | 53,20 | 53,20 | 51,92 | 51,92 | 51,66 | - |
27 ago 2024 | 52,81 | 52,91 | 52,81 | 52,90 | 52,63 | - |
26 ago 2024 | 52,54 | 53,20 | 52,54 | 52,83 | 52,56 | 27 |
23 ago 2024 | 53,12 | 53,12 | 52,46 | 52,46 | 52,19 | - |
22 ago 2024 | 52,68 | 52,68 | 52,64 | 52,68 | 52,41 | 100 |
21 ago 2024 | 51,17 | 51,17 | 51,17 | 51,17 | 50,91 | - |
20 ago 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 50,92 | - |
19 ago 2024 | 50,15 | 51,30 | 50,15 | 51,20 | 50,94 | - |
16 ago 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,64 | - |
15 ago 2024 | 50,70 | 51,33 | 50,70 | 51,32 | 51,06 | - |
14 ago 2024 | 50,72 | 50,95 | 50,72 | 50,77 | 50,51 | - |
13 ago 2024 | 51,05 | 51,05 | 50,85 | 50,85 | 50,59 | - |
12 ago 2024 | 51,75 | 51,75 | 50,91 | 50,91 | 50,65 | 20 |
09 ago 2024 | 51,16 | 51,74 | 51,16 | 51,74 | 51,48 | 78 |
08 ago 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,06 | - |
07 ago 2024 | 51,39 | 51,52 | 50,65 | 50,65 | 50,39 | 100 |
06 ago 2024 | 50,37 | 51,73 | 50,22 | 51,73 | 51,47 | 20 |
05 ago 2024 | 50,17 | 50,42 | 49,41 | 50,14 | 49,88 | 300 |
02 ago 2024 | 51,56 | 51,83 | 51,28 | 51,28 | 51,02 | 450 |
01 ago 2024 | 51,40 | 53,07 | 51,26 | 53,07 | 52,80 | 119 |
31 jul 2024 | 51,50 | 51,50 | 50,86 | 51,32 | 51,06 | - |
30 jul 2024 | 50,42 | 51,21 | 50,42 | 51,21 | 50,95 | - |
29 jul 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 49,77 | - |
26 jul 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 48,78 | - |
25 jul 2024 | 49,42 | 49,42 | 49,30 | 49,30 | 49,05 | - |
24 jul 2024 | 48,85 | 49,49 | 48,85 | 49,49 | 49,24 | 100 |
23 jul 2024 | 49,37 | 49,37 | 49,02 | 49,19 | 48,94 | - |
22 jul 2024 | 49,28 | 49,40 | 49,28 | 49,40 | 49,15 | - |
19 jul 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,72 | - |
18 jul 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,71 | - |
17 jul 2024 | 50,72 | 50,72 | 49,90 | 49,90 | 49,65 | - |
16 jul 2024 | 49,33 | 50,86 | 49,33 | 50,86 | 50,60 | 100 |
15 jul 2024 | 49,49 | 49,62 | 49,49 | 49,62 | 49,36 | - |
12 jul 2024 | 49,65 | 49,75 | 49,61 | 49,73 | 49,48 | 30 |
11 jul 2024 | 48,82 | 49,56 | 48,82 | 49,56 | 49,31 | - |
10 jul 2024 | 48,65 | 48,89 | 48,65 | 48,89 | 48,64 | 614 |
09 jul 2024 | 48,74 | 48,78 | 48,74 | 48,77 | 48,52 | 515 |
08 jul 2024 | 48,78 | 48,78 | 48,67 | 48,76 | 48,52 | 60 |
05 jul 2024 | 48,56 | 48,56 | 48,36 | 48,36 | 48,11 | 30 |
04 jul 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,41 | - |
03 jul 2024 | 49,54 | 49,54 | 48,46 | 48,46 | 48,21 | 32 |
02 jul 2024 | 48,97 | 48,97 | 48,97 | 48,97 | 48,72 | - |
01 jul 2024 | 49,92 | 49,92 | 49,06 | 49,06 | 48,81 | 11 |
28 jun 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,38 | - |
27 jun 2024 | 50,12 | 50,12 | 49,47 | 49,63 | 49,37 | 80 |
26 jun 2024 | 50,39 | 50,39 | 50,00 | 50,00 | 49,74 | 20 |
25 jun 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 49,93 | 35 |
24 jun 2024 | 50,60 | 50,89 | 50,57 | 50,89 | 50,63 | 58 |
21 jun 2024 | 50,24 | 50,84 | 50,24 | 50,40 | 50,14 | - |
20 jun 2024 | 51,51 | 51,88 | 50,11 | 50,11 | 49,85 | 329 |
19 jun 2024 | 50,78 | 51,80 | 50,78 | 51,60 | 51,34 | 2271 |
18 jun 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,27 | - |
17 jun 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,45 | - |
14 jun 2024 | 50,06 | 50,06 | 48,81 | 48,81 | 48,56 | 200 |
13 jun 2024 | 49,04 | 50,02 | 49,04 | 50,02 | 49,76 | - |
12 jun 2024 | 49,25 | 49,33 | 49,18 | 49,18 | 48,93 | 20 |
11 jun 2024 | 49,29 | 49,29 | 48,56 | 49,15 | 48,89 | 16 |
10 jun 2024 | 49,31 | 49,31 | 49,08 | 49,08 | 48,82 | - |
07 jun 2024 | 48,96 | 49,08 | 48,96 | 49,08 | 48,83 | 61 |
06 jun 2024 | 48,66 | 49,26 | 48,66 | 49,26 | 49,01 | - |
05 jun 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,17 | - |
04 jun 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 48,84 | - |
03 jun 2024 | 50,02 | 50,05 | 50,02 | 50,05 | 49,79 | 80 |
31 may 2024 | 48,94 | 49,76 | 48,77 | 49,76 | 49,51 | 100 |
31 may 2024 | 0.27 Dividendo | |||||
30 may 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 47,54 | 50 |
29 may 2024 | 48,63 | 48,63 | 48,06 | 48,06 | 47,55 | - |
28 may 2024 | 49,85 | 50,41 | 48,99 | 48,99 | 48,47 | 560 |
27 may 2024 | 50,12 | 50,12 | 49,61 | 49,97 | 49,44 | 175 |
24 may 2024 | 48,88 | 50,00 | 48,88 | 49,99 | 49,46 | 201 |
23 may 2024 | 48,93 | 48,93 | 48,35 | 48,82 | 48,30 | 600 |
22 may 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 47,51 | - |
21 may 2024 | 47,12 | 48,18 | 47,12 | 48,18 | 47,66 | - |
20 may 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 46,80 | - |
17 may 2024 | 48,48 | 48,48 | 47,34 | 47,34 | 46,83 | 150 |
16 may 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 47,61 | - |
15 may 2024 | 48,08 | 48,30 | 47,85 | 48,15 | 47,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |