Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 52,19 | 52,40 | 51,32 | 51,35 | 51,35 | 6.431.200 |
15 mar 2024 | 51,97 | 52,70 | 51,89 | 52,20 | 52,20 | 11.456.700 |
14 mar 2024 | 52,49 | 52,82 | 51,97 | 52,25 | 52,25 | 7.731.500 |
13 mar 2024 | 51,12 | 52,50 | 51,09 | 52,41 | 52,41 | 10.333.300 |
12 mar 2024 | 51,73 | 51,93 | 50,68 | 50,91 | 50,91 | 7.857.000 |
11 mar 2024 | 50,39 | 51,95 | 50,38 | 51,55 | 51,55 | 10.113.600 |
08 mar 2024 | 50,68 | 50,90 | 50,18 | 50,37 | 50,37 | 8.504.700 |
08 mar 2024 | 0.27 Dividendo | |||||
07 mar 2024 | 50,82 | 51,05 | 50,34 | 50,78 | 50,51 | 8.912.200 |
06 mar 2024 | 50,32 | 51,14 | 50,32 | 50,54 | 50,27 | 9.615.500 |
05 mar 2024 | 48,91 | 50,45 | 48,87 | 50,09 | 49,82 | 12.659.500 |
04 mar 2024 | 48,18 | 49,31 | 48,04 | 48,91 | 48,65 | 8.449.900 |
01 mar 2024 | 47,20 | 48,30 | 47,06 | 48,05 | 47,79 | 8.666.400 |
29 feb 2024 | 47,95 | 47,98 | 46,98 | 47,28 | 47,03 | 16.165.200 |
28 feb 2024 | 47,65 | 48,35 | 46,53 | 47,89 | 47,64 | 23.207.900 |
27 feb 2024 | 44,28 | 44,79 | 44,05 | 44,39 | 44,15 | 12.708.100 |
26 feb 2024 | 44,05 | 44,16 | 43,67 | 43,88 | 43,65 | 6.007.300 |
23 feb 2024 | 43,97 | 44,43 | 43,12 | 44,01 | 43,78 | 7.144.900 |
22 feb 2024 | 43,37 | 44,65 | 43,24 | 44,28 | 44,04 | 7.552.400 |
21 feb 2024 | 43,34 | 44,40 | 43,09 | 43,80 | 43,57 | 6.965.100 |
20 feb 2024 | 43,00 | 43,75 | 42,97 | 43,59 | 43,36 | 6.398.000 |
16 feb 2024 | 42,21 | 43,53 | 42,14 | 43,45 | 43,22 | 7.091.000 |
15 feb 2024 | 42,49 | 42,89 | 42,43 | 42,62 | 42,39 | 4.873.300 |
14 feb 2024 | 41,28 | 42,24 | 40,83 | 42,18 | 41,96 | 5.058.300 |
13 feb 2024 | 42,49 | 42,50 | 40,74 | 41,13 | 40,91 | 7.188.500 |
12 feb 2024 | 42,48 | 43,55 | 42,24 | 43,49 | 43,26 | 5.551.000 |
09 feb 2024 | 42,06 | 42,69 | 41,79 | 42,43 | 42,20 | 5.099.000 |
08 feb 2024 | 42,25 | 42,29 | 41,64 | 42,02 | 41,80 | 3.314.300 |
07 feb 2024 | 42,73 | 42,89 | 42,27 | 42,34 | 42,11 | 4.005.500 |
06 feb 2024 | 41,35 | 42,74 | 41,31 | 42,66 | 42,43 | 5.946.900 |
05 feb 2024 | 41,57 | 41,57 | 40,94 | 41,33 | 41,11 | 5.907.200 |
02 feb 2024 | 41,56 | 41,98 | 41,01 | 41,94 | 41,72 | 6.097.500 |
01 feb 2024 | 41,40 | 41,81 | 40,77 | 41,70 | 41,48 | 5.670.700 |
31 ene 2024 | 41,97 | 42,02 | 40,97 | 41,07 | 40,85 | 5.923.700 |
30 ene 2024 | 42,38 | 42,41 | 41,92 | 41,95 | 41,73 | 5.073.300 |
29 ene 2024 | 42,69 | 42,79 | 42,03 | 42,62 | 42,39 | 4.687.400 |
26 ene 2024 | 42,13 | 42,71 | 42,13 | 42,69 | 42,46 | 5.936.600 |
25 ene 2024 | 41,90 | 42,19 | 41,26 | 42,16 | 41,94 | 6.080.200 |
24 ene 2024 | 42,62 | 42,89 | 41,31 | 41,61 | 41,39 | 8.647.100 |
23 ene 2024 | 41,45 | 41,88 | 41,18 | 41,41 | 41,19 | 5.059.600 |
22 ene 2024 | 41,31 | 41,69 | 40,88 | 41,06 | 40,84 | 5.559.400 |
19 ene 2024 | 41,03 | 41,36 | 40,50 | 41,13 | 40,91 | 4.359.500 |
18 ene 2024 | 40,63 | 40,88 | 40,34 | 40,79 | 40,57 | 5.751.400 |
17 ene 2024 | 40,57 | 40,88 | 40,28 | 40,67 | 40,45 | 6.416.400 |
16 ene 2024 | 40,82 | 40,95 | 40,16 | 40,70 | 40,48 | 6.455.400 |
12 ene 2024 | 41,96 | 42,07 | 41,06 | 41,21 | 40,99 | 5.689.000 |
11 ene 2024 | 42,51 | 42,54 | 41,49 | 41,87 | 41,65 | 4.618.500 |
10 ene 2024 | 42,11 | 42,71 | 41,94 | 42,56 | 42,33 | 3.755.100 |
09 ene 2024 | 42,29 | 42,68 | 41,96 | 42,14 | 41,92 | 4.937.400 |
08 ene 2024 | 42,98 | 42,98 | 42,41 | 42,84 | 42,61 | 4.109.400 |
05 ene 2024 | 42,53 | 43,08 | 42,39 | 42,79 | 42,56 | 3.140.300 |
04 ene 2024 | 43,53 | 43,59 | 42,41 | 42,53 | 42,30 | 4.778.500 |
03 ene 2024 | 43,63 | 44,09 | 42,96 | 43,55 | 43,32 | 6.358.100 |
02 ene 2024 | 43,26 | 44,20 | 43,20 | 43,87 | 43,64 | 5.369.300 |
29 dic 2023 | 43,42 | 43,82 | 43,36 | 43,62 | 43,39 | 4.681.700 |
28 dic 2023 | 43,37 | 43,60 | 43,12 | 43,47 | 43,24 | 2.767.600 |
27 dic 2023 | 43,52 | 43,66 | 43,10 | 43,38 | 43,15 | 2.623.100 |
26 dic 2023 | 43,82 | 43,84 | 43,26 | 43,48 | 43,25 | 3.361.100 |
22 dic 2023 | 43,56 | 44,07 | 43,45 | 43,82 | 43,59 | 3.330.300 |
21 dic 2023 | 43,33 | 43,76 | 43,07 | 43,73 | 43,50 | 3.238.300 |
20 dic 2023 | 43,40 | 43,82 | 42,83 | 42,98 | 42,75 | 5.761.900 |
19 dic 2023 | 42,66 | 44,27 | 42,57 | 43,67 | 43,44 | 7.351.000 |
18 dic 2023 | 41,53 | 42,81 | 41,52 | 42,52 | 42,29 | 6.687.300 |
15 dic 2023 | 42,73 | 42,93 | 41,66 | 41,75 | 41,53 | 43.483.200 |
14 dic 2023 | 42,30 | 42,73 | 41,99 | 42,65 | 42,42 | 9.011.200 |
13 dic 2023 | 41,02 | 41,98 | 40,74 | 41,96 | 41,74 | 6.610.400 |
12 dic 2023 | 41,77 | 41,79 | 40,91 | 41,11 | 40,89 | 5.839.900 |
11 dic 2023 | 40,74 | 42,12 | 40,63 | 41,76 | 41,54 | 7.045.400 |
08 dic 2023 | 41,36 | 41,72 | 41,16 | 41,29 | 41,07 | 7.243.400 |
07 dic 2023 | 41,68 | 41,74 | 41,34 | 41,48 | 41,26 | 3.940.300 |
06 dic 2023 | 41,72 | 42,21 | 41,44 | 41,47 | 41,25 | 4.736.800 |
05 dic 2023 | 41,30 | 41,76 | 40,99 | 41,48 | 41,26 | 4.517.900 |
04 dic 2023 | 41,57 | 42,08 | 41,39 | 41,62 | 41,40 | 5.197.500 |
01 dic 2023 | 40,99 | 41,89 | 40,60 | 41,73 | 41,51 | 6.021.300 |
30 nov 2023 | 40,66 | 41,03 | 40,18 | 41,01 | 40,79 | 11.506.800 |
30 nov 2023 | 0.25 Dividendo | |||||
29 nov 2023 | 41,37 | 41,43 | 40,58 | 40,64 | 40,18 | 7.352.700 |
28 nov 2023 | 40,97 | 41,56 | 40,93 | 41,13 | 40,66 | 6.503.500 |
27 nov 2023 | 41,34 | 41,58 | 40,75 | 41,35 | 40,88 | 4.966.800 |
24 nov 2023 | 41,67 | 41,79 | 41,28 | 41,48 | 41,01 | 2.606.500 |
22 nov 2023 | 40,53 | 41,86 | 40,50 | 41,64 | 41,16 | 8.619.000 |
21 nov 2023 | 39,26 | 40,44 | 38,98 | 40,39 | 39,93 | 11.049.900 |
20 nov 2023 | 40,01 | 40,14 | 39,20 | 39,45 | 39,00 | 8.480.500 |
17 nov 2023 | 40,50 | 40,62 | 39,82 | 40,14 | 39,68 | 5.165.300 |
16 nov 2023 | 40,52 | 40,72 | 39,70 | 40,18 | 39,72 | 7.486.200 |
15 nov 2023 | 40,48 | 41,42 | 40,45 | 40,62 | 40,16 | 6.825.600 |
14 nov 2023 | 39,60 | 40,51 | 39,53 | 40,34 | 39,88 | 6.885.900 |
13 nov 2023 | 39,63 | 39,84 | 38,60 | 38,73 | 38,29 | 7.650.000 |
10 nov 2023 | 39,94 | 40,00 | 39,35 | 39,85 | 39,39 | 6.277.600 |
09 nov 2023 | 40,29 | 40,89 | 39,80 | 39,93 | 39,47 | 9.425.200 |
08 nov 2023 | 37,28 | 40,00 | 37,17 | 39,95 | 39,49 | 18.084.300 |
07 nov 2023 | 40,51 | 40,83 | 40,15 | 40,77 | 40,30 | 9.193.500 |
06 nov 2023 | 40,64 | 40,98 | 40,03 | 40,36 | 39,90 | 6.439.200 |
03 nov 2023 | 39,62 | 40,72 | 39,51 | 40,54 | 40,08 | 6.421.100 |
02 nov 2023 | 39,15 | 39,23 | 38,24 | 38,99 | 38,54 | 6.534.500 |
01 nov 2023 | 39,14 | 39,21 | 38,22 | 38,71 | 38,27 | 6.530.000 |
31 oct 2023 | 38,69 | 39,32 | 38,49 | 39,23 | 38,78 | 6.287.900 |
30 oct 2023 | 38,40 | 38,76 | 38,01 | 38,64 | 38,20 | 4.715.600 |
27 oct 2023 | 38,35 | 38,66 | 37,93 | 37,99 | 37,56 | 5.112.000 |
26 oct 2023 | 39,21 | 39,52 | 38,23 | 38,36 | 37,92 | 5.881.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |