Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 45,82 | 45,96 | 45,44 | 45,65 | 45,65 | 1.143.000 |
27 jun 2024 | 45,43 | 45,65 | 45,24 | 45,42 | 45,42 | 821.000 |
26 jun 2024 | 45,50 | 45,70 | 45,24 | 45,49 | 45,49 | 482.200 |
25 jun 2024 | 45,95 | 46,18 | 45,45 | 45,74 | 45,74 | 817.400 |
24 jun 2024 | 44,80 | 46,26 | 44,80 | 45,98 | 45,98 | 1.038.900 |
21 jun 2024 | 44,62 | 44,95 | 44,42 | 44,68 | 44,68 | 2.538.900 |
20 jun 2024 | 44,76 | 44,88 | 44,40 | 44,62 | 44,62 | 965.600 |
19 jun 2024 | 45,30 | 45,45 | 44,80 | 44,88 | 44,88 | 727.900 |
18 jun 2024 | 45,44 | 45,67 | 45,14 | 45,37 | 45,37 | 775.900 |
17 jun 2024 | 45,70 | 45,71 | 45,12 | 45,66 | 45,66 | 1.355.400 |
14 jun 2024 | 46,21 | 46,22 | 45,63 | 45,81 | 45,81 | 742.200 |
13 jun 2024 | 46,49 | 46,64 | 46,02 | 46,48 | 46,48 | 1.496.200 |
12 jun 2024 | 47,32 | 47,50 | 46,42 | 46,50 | 46,50 | 1.113.500 |
11 jun 2024 | 47,23 | 47,32 | 46,81 | 47,11 | 47,11 | 805.100 |
10 jun 2024 | 47,41 | 47,68 | 47,00 | 47,47 | 47,47 | 534.800 |
07 jun 2024 | 47,17 | 47,63 | 46,80 | 47,58 | 47,58 | 860.700 |
06 jun 2024 | 47,38 | 47,86 | 47,38 | 47,52 | 47,52 | 454.600 |
05 jun 2024 | 47,77 | 48,19 | 47,26 | 47,49 | 47,49 | 1.091.600 |
04 jun 2024 | 47,70 | 47,98 | 47,35 | 47,68 | 47,68 | 1.087.000 |
03 jun 2024 | 47,36 | 47,93 | 47,29 | 47,81 | 47,81 | 1.755.000 |
31 may 2024 | 47,00 | 47,51 | 46,92 | 47,46 | 47,46 | 1.774.000 |
30 may 2024 | 46,25 | 47,03 | 46,25 | 46,80 | 46,80 | 702.700 |
29 may 2024 | 47,29 | 47,33 | 46,26 | 46,33 | 46,33 | 1.451.500 |
28 may 2024 | 48,31 | 48,50 | 47,55 | 47,70 | 47,70 | 1.321.500 |
27 may 2024 | 48,80 | 48,86 | 48,54 | 48,54 | 48,54 | 295.700 |
24 may 2024 | 49,06 | 49,09 | 48,64 | 48,87 | 48,87 | 686.900 |
23 may 2024 | 49,55 | 49,78 | 48,71 | 49,05 | 49,05 | 1.744.400 |
22 may 2024 | 49,77 | 50,00 | 49,42 | 49,65 | 49,65 | 813.900 |
21 may 2024 | 50,31 | 50,69 | 49,82 | 49,98 | 49,98 | 759.200 |
17 may 2024 | 50,14 | 50,62 | 50,00 | 50,43 | 50,43 | 1.885.400 |
16 may 2024 | 49,21 | 50,28 | 49,21 | 50,17 | 50,17 | 916.800 |
15 may 2024 | 49,26 | 49,63 | 49,16 | 49,34 | 49,34 | 1.304.400 |
14 may 2024 | 48,17 | 49,12 | 48,13 | 48,91 | 48,91 | 1.127.500 |
13 may 2024 | 48,00 | 48,93 | 47,66 | 47,98 | 47,98 | 1.289.800 |
10 may 2024 | 48,43 | 48,81 | 48,20 | 48,60 | 48,60 | 1.275.400 |
09 may 2024 | 48,33 | 48,59 | 48,17 | 48,28 | 48,28 | 859.800 |
08 may 2024 | 47,61 | 48,45 | 47,61 | 48,21 | 48,21 | 1.705.200 |
07 may 2024 | 47,82 | 47,84 | 47,50 | 47,73 | 47,73 | 1.122.400 |
06 may 2024 | 47,09 | 47,74 | 47,02 | 47,66 | 47,66 | 1.422.200 |
03 may 2024 | 47,13 | 47,41 | 46,86 | 46,94 | 46,94 | 1.263.800 |
02 may 2024 | 46,78 | 46,79 | 46,34 | 46,71 | 46,71 | 2.209.800 |
01 may 2024 | 46,26 | 46,86 | 46,07 | 46,48 | 46,48 | 2.167.400 |
30 abr 2024 | 45,91 | 46,76 | 45,78 | 46,43 | 46,43 | 1.264.300 |
30 abr 2024 | 0.718 Dividendo | |||||
29 abr 2024 | 46,47 | 46,97 | 46,45 | 46,83 | 46,11 | 1.723.500 |
26 abr 2024 | 46,15 | 46,64 | 46,15 | 46,43 | 45,72 | 1.736.700 |
25 abr 2024 | 46,24 | 46,37 | 45,72 | 46,17 | 45,46 | 1.154.700 |
24 abr 2024 | 46,57 | 46,94 | 46,50 | 46,61 | 45,90 | 1.862.200 |
23 abr 2024 | 46,70 | 47,09 | 46,49 | 46,74 | 46,02 | 2.551.500 |
22 abr 2024 | 46,70 | 46,88 | 46,58 | 46,70 | 45,98 | 2.117.500 |
19 abr 2024 | 46,35 | 46,91 | 46,28 | 46,71 | 45,99 | 1.379.100 |
18 abr 2024 | 46,30 | 46,52 | 46,00 | 46,40 | 45,69 | 1.200.500 |
17 abr 2024 | 46,42 | 46,90 | 45,56 | 46,36 | 45,65 | 5.122.000 |
16 abr 2024 | 46,57 | 46,82 | 45,88 | 46,44 | 45,73 | 2.802.700 |
15 abr 2024 | 47,28 | 47,28 | 46,42 | 46,70 | 45,98 | 1.681.600 |
12 abr 2024 | 47,32 | 47,94 | 46,79 | 47,07 | 46,35 | 3.747.500 |
11 abr 2024 | 47,70 | 47,99 | 46,88 | 47,40 | 46,67 | 1.703.700 |
10 abr 2024 | 47,39 | 47,55 | 47,02 | 47,50 | 46,77 | 1.241.900 |
09 abr 2024 | 47,60 | 47,75 | 47,38 | 47,72 | 46,99 | 615.400 |
08 abr 2024 | 47,27 | 47,61 | 47,08 | 47,57 | 46,84 | 849.200 |
05 abr 2024 | 47,12 | 47,48 | 46,81 | 47,38 | 46,65 | 1.191.100 |
04 abr 2024 | 47,40 | 47,54 | 46,88 | 47,13 | 46,41 | 519.400 |
03 abr 2024 | 46,95 | 47,27 | 46,73 | 47,13 | 46,41 | 654.300 |
02 abr 2024 | 47,23 | 47,51 | 46,70 | 46,94 | 46,22 | 946.300 |
01 abr 2024 | 47,60 | 47,67 | 46,95 | 47,32 | 46,59 | 1.152.800 |
28 mar 2024 | 47,58 | 47,73 | 47,27 | 47,67 | 46,94 | 779.500 |
27 mar 2024 | 47,22 | 47,74 | 47,20 | 47,59 | 46,86 | 501.300 |
26 mar 2024 | 47,23 | 47,43 | 47,04 | 47,14 | 46,42 | 509.400 |
25 mar 2024 | 47,59 | 47,73 | 47,21 | 47,33 | 46,60 | 717.500 |
22 mar 2024 | 48,04 | 48,04 | 47,61 | 47,68 | 46,95 | 527.300 |
21 mar 2024 | 47,88 | 48,15 | 47,71 | 47,74 | 47,01 | 423.800 |
20 mar 2024 | 47,37 | 47,83 | 47,34 | 47,82 | 47,09 | 763.000 |
19 mar 2024 | 47,66 | 47,92 | 47,28 | 47,36 | 46,63 | 565.800 |
18 mar 2024 | 47,74 | 47,88 | 47,38 | 47,59 | 46,86 | 842.200 |
15 mar 2024 | 47,29 | 47,85 | 47,14 | 47,70 | 46,97 | 3.267.600 |
14 mar 2024 | 48,34 | 48,34 | 47,19 | 47,45 | 46,72 | 763.000 |
13 mar 2024 | 48,76 | 48,78 | 48,10 | 48,20 | 47,46 | 701.400 |
12 mar 2024 | 48,92 | 48,96 | 48,44 | 48,81 | 48,06 | 639.700 |
11 mar 2024 | 48,70 | 48,93 | 48,62 | 48,87 | 48,12 | 423.800 |
08 mar 2024 | 48,90 | 49,14 | 48,54 | 48,80 | 48,05 | 1.075.900 |
07 mar 2024 | 48,62 | 48,88 | 48,34 | 48,82 | 48,07 | 872.600 |
06 mar 2024 | 48,52 | 48,78 | 48,03 | 48,32 | 47,58 | 623.400 |
05 mar 2024 | 48,17 | 48,72 | 48,06 | 48,21 | 47,47 | 872.000 |
04 mar 2024 | 47,88 | 48,18 | 47,43 | 48,07 | 47,33 | 479.800 |
01 mar 2024 | 47,80 | 48,06 | 47,52 | 47,90 | 47,17 | 874.300 |
29 feb 2024 | 47,07 | 47,73 | 47,07 | 47,60 | 46,87 | 2.917.000 |
28 feb 2024 | 46,86 | 47,18 | 46,75 | 46,99 | 46,27 | 666.500 |
27 feb 2024 | 47,00 | 47,31 | 46,75 | 46,97 | 46,25 | 759.100 |
26 feb 2024 | 47,73 | 47,87 | 46,54 | 46,90 | 46,18 | 2.118.300 |
23 feb 2024 | 48,11 | 48,83 | 48,11 | 48,56 | 47,82 | 912.000 |
22 feb 2024 | 48,19 | 48,43 | 47,89 | 48,18 | 47,44 | 815.800 |
21 feb 2024 | 48,06 | 48,48 | 48,01 | 48,19 | 47,45 | 928.900 |
20 feb 2024 | 48,09 | 48,71 | 47,99 | 48,09 | 47,35 | 1.170.400 |
16 feb 2024 | 48,17 | 48,68 | 47,92 | 48,38 | 47,64 | 980.100 |
15 feb 2024 | 46,96 | 48,42 | 46,96 | 48,40 | 47,66 | 1.256.200 |
14 feb 2024 | 46,48 | 47,12 | 46,48 | 46,82 | 46,10 | 937.200 |
13 feb 2024 | 47,00 | 47,36 | 46,23 | 46,34 | 45,63 | 1.225.600 |
12 feb 2024 | 46,75 | 47,53 | 46,75 | 47,14 | 46,42 | 1.739.500 |
09 feb 2024 | 46,75 | 46,88 | 46,41 | 46,75 | 46,03 | 960.000 |
08 feb 2024 | 47,31 | 47,33 | 46,60 | 46,67 | 45,95 | 1.510.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |