Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 51,88 | 53,92 | 51,88 | 53,64 | 53,64 | 427.607 |
25 jul 2024 | 50,08 | 52,08 | 50,08 | 52,08 | 52,08 | 514.188 |
24 jul 2024 | 48,30 | 50,16 | 47,75 | 49,92 | 49,92 | 628.458 |
23 jul 2024 | 49,00 | 49,67 | 48,04 | 48,31 | 48,31 | 421.966 |
22 jul 2024 | 48,41 | 49,28 | 48,37 | 49,11 | 49,11 | 434.427 |
19 jul 2024 | 48,17 | 48,39 | 47,80 | 48,35 | 48,35 | 420.325 |
18 jul 2024 | 48,40 | 49,15 | 48,29 | 48,61 | 48,61 | 279.554 |
17 jul 2024 | 47,50 | 48,86 | 47,44 | 48,30 | 48,30 | 340.512 |
16 jul 2024 | 47,10 | 48,04 | 47,10 | 47,57 | 47,57 | 402.426 |
15 jul 2024 | 48,84 | 49,18 | 47,58 | 47,68 | 47,68 | 423.777 |
12 jul 2024 | 48,38 | 49,03 | 48,38 | 49,02 | 49,02 | 408.214 |
11 jul 2024 | 48,05 | 48,33 | 47,56 | 48,30 | 48,30 | 336.481 |
10 jul 2024 | 46,86 | 48,03 | 46,69 | 47,75 | 47,75 | 367.200 |
09 jul 2024 | 46,54 | 47,51 | 46,09 | 46,69 | 46,69 | 487.957 |
08 jul 2024 | 47,78 | 49,16 | 46,70 | 46,75 | 46,75 | 507.433 |
05 jul 2024 | 46,95 | 48,30 | 46,95 | 47,93 | 47,93 | 601.184 |
04 jul 2024 | 45,00 | 46,43 | 44,92 | 45,92 | 45,92 | 377.610 |
03 jul 2024 | 45,23 | 46,10 | 44,38 | 44,54 | 44,54 | 985.741 |
03 jul 2024 | 0.5 Dividendo | |||||
02 jul 2024 | 45,23 | 45,23 | 43,72 | 44,69 | 44,19 | 813.010 |
01 jul 2024 | 47,00 | 47,73 | 45,95 | 45,95 | 45,44 | 526.607 |
28 jun 2024 | 47,18 | 47,30 | 45,98 | 46,55 | 46,03 | 652.508 |
27 jun 2024 | 46,98 | 48,19 | 46,89 | 47,00 | 46,47 | 567.783 |
26 jun 2024 | 47,32 | 48,10 | 46,93 | 47,50 | 46,97 | 772.700 |
25 jun 2024 | 44,44 | 47,04 | 44,42 | 46,00 | 45,49 | 1.258.726 |
24 jun 2024 | 52,76 | 52,80 | 39,47 | 44,22 | 43,73 | 2.608.553 |
21 jun 2024 | 53,00 | 53,36 | 52,38 | 52,74 | 52,15 | 684.841 |
20 jun 2024 | 52,54 | 53,46 | 52,34 | 53,24 | 52,64 | 398.016 |
19 jun 2024 | 53,18 | 53,30 | 52,42 | 52,42 | 51,83 | 313.499 |
18 jun 2024 | 52,86 | 53,32 | 52,52 | 53,32 | 52,72 | 415.045 |
17 jun 2024 | 52,14 | 52,90 | 51,70 | 52,62 | 52,03 | 444.085 |
14 jun 2024 | 53,08 | 53,18 | 51,86 | 52,12 | 51,54 | 753.707 |
13 jun 2024 | 55,20 | 55,24 | 53,18 | 53,18 | 52,59 | 342.073 |
12 jun 2024 | 54,00 | 55,62 | 53,98 | 55,38 | 54,76 | 408.940 |
11 jun 2024 | 54,14 | 54,62 | 54,10 | 54,26 | 53,65 | 382.028 |
10 jun 2024 | 54,48 | 54,90 | 53,58 | 54,12 | 53,51 | 374.313 |
07 jun 2024 | 54,90 | 55,24 | 54,54 | 54,92 | 54,31 | 224.309 |
06 jun 2024 | 55,82 | 55,96 | 54,56 | 54,80 | 54,19 | 337.116 |
05 jun 2024 | 55,70 | 55,84 | 54,82 | 55,66 | 55,04 | 210.704 |
04 jun 2024 | 55,46 | 55,88 | 54,84 | 55,56 | 54,94 | 222.291 |
03 jun 2024 | 55,60 | 56,26 | 55,04 | 55,72 | 55,10 | 258.384 |
31 may 2024 | 55,50 | 55,70 | 55,20 | 55,36 | 54,74 | 1.127.527 |
30 may 2024 | 55,22 | 55,86 | 55,14 | 55,58 | 54,96 | 309.749 |
29 may 2024 | 55,90 | 56,18 | 55,22 | 55,38 | 54,76 | 339.324 |
28 may 2024 | 57,32 | 57,36 | 56,18 | 56,18 | 55,55 | 206.066 |
27 may 2024 | 57,10 | 57,44 | 56,96 | 57,20 | 56,56 | 154.207 |
24 may 2024 | 57,50 | 57,82 | 56,84 | 56,98 | 56,34 | 326.894 |
23 may 2024 | 59,80 | 60,60 | 56,40 | 57,72 | 57,07 | 458.450 |
22 may 2024 | 58,26 | 59,88 | 58,08 | 59,88 | 59,21 | 385.391 |
21 may 2024 | 57,04 | 58,24 | 56,94 | 58,16 | 57,51 | 230.359 |
20 may 2024 | 57,66 | 58,30 | 57,62 | 57,90 | 57,25 | 148.695 |
17 may 2024 | 58,90 | 59,10 | 58,06 | 58,26 | 57,61 | 251.852 |
16 may 2024 | 59,98 | 60,18 | 59,00 | 59,24 | 58,58 | 195.086 |
15 may 2024 | 58,26 | 60,08 | 58,26 | 60,08 | 59,41 | 346.349 |
14 may 2024 | 57,24 | 58,60 | 57,24 | 58,20 | 57,55 | 329.454 |
13 may 2024 | 57,68 | 58,16 | 57,14 | 57,40 | 56,76 | 271.856 |
10 may 2024 | 57,56 | 57,96 | 57,30 | 57,66 | 57,01 | 254.969 |
09 may 2024 | 57,50 | 57,86 | 57,28 | 57,28 | 56,64 | 151.012 |
08 may 2024 | 57,60 | 57,90 | 56,94 | 57,62 | 56,98 | 250.582 |
07 may 2024 | 56,20 | 57,00 | 56,18 | 56,72 | 56,09 | 325.953 |
06 may 2024 | 56,80 | 56,94 | 56,00 | 56,08 | 55,45 | 167.111 |
03 may 2024 | 56,86 | 58,14 | 56,52 | 56,68 | 56,05 | 259.204 |
02 may 2024 | 57,60 | 57,96 | 56,50 | 56,50 | 55,87 | 409.683 |
30 abr 2024 | 58,44 | 58,62 | 56,98 | 57,60 | 56,96 | 305.895 |
29 abr 2024 | 57,00 | 58,98 | 57,00 | 58,70 | 58,04 | 402.102 |
26 abr 2024 | 57,42 | 57,84 | 55,70 | 56,64 | 56,01 | 413.821 |
25 abr 2024 | 56,74 | 58,00 | 56,12 | 57,50 | 56,86 | 640.360 |
24 abr 2024 | 60,28 | 60,30 | 56,56 | 56,84 | 56,20 | 660.784 |
23 abr 2024 | 60,54 | 61,96 | 60,50 | 61,60 | 60,91 | 294.191 |
22 abr 2024 | 60,60 | 61,38 | 60,16 | 60,28 | 59,61 | 278.154 |
19 abr 2024 | 59,70 | 59,84 | 58,86 | 59,52 | 58,85 | 265.888 |
18 abr 2024 | 58,90 | 60,20 | 58,44 | 60,08 | 59,41 | 305.473 |
17 abr 2024 | 58,76 | 59,64 | 58,74 | 58,92 | 58,26 | 222.119 |
16 abr 2024 | 60,00 | 60,02 | 59,00 | 59,14 | 58,48 | 249.198 |
15 abr 2024 | 59,72 | 61,52 | 59,72 | 60,60 | 59,92 | 251.294 |
12 abr 2024 | 60,76 | 61,16 | 59,64 | 59,80 | 59,13 | 266.119 |
11 abr 2024 | 59,74 | 60,80 | 59,52 | 60,30 | 59,63 | 230.229 |
10 abr 2024 | 60,92 | 62,10 | 59,96 | 60,04 | 59,37 | 381.664 |
09 abr 2024 | 59,30 | 61,28 | 59,28 | 60,48 | 59,80 | 400.739 |
08 abr 2024 | 58,34 | 59,58 | 58,22 | 59,34 | 58,68 | 239.970 |
05 abr 2024 | 60,62 | 60,76 | 58,28 | 58,50 | 57,85 | 494.480 |
04 abr 2024 | 60,50 | 61,78 | 60,28 | 61,42 | 60,73 | 405.504 |
03 abr 2024 | 60,00 | 60,48 | 59,66 | 60,46 | 59,78 | 305.425 |
02 abr 2024 | 58,70 | 60,22 | 58,64 | 60,00 | 59,33 | 516.651 |
28 mar 2024 | 57,58 | 59,10 | 57,58 | 59,08 | 58,42 | 432.940 |
27 mar 2024 | 56,90 | 57,42 | 56,52 | 57,42 | 56,78 | 294.459 |
26 mar 2024 | 56,00 | 56,88 | 55,90 | 56,86 | 56,22 | 280.989 |
25 mar 2024 | 56,52 | 57,36 | 55,84 | 55,92 | 55,29 | 494.429 |
22 mar 2024 | 56,04 | 56,34 | 55,86 | 55,96 | 55,33 | 208.278 |
21 mar 2024 | 56,50 | 56,56 | 55,88 | 56,16 | 55,53 | 209.230 |
20 mar 2024 | 56,56 | 56,86 | 55,82 | 55,94 | 55,31 | 226.949 |
19 mar 2024 | 55,98 | 56,60 | 55,84 | 56,56 | 55,93 | 150.207 |
18 mar 2024 | 56,20 | 56,36 | 55,76 | 56,00 | 55,37 | 249.782 |
15 mar 2024 | 56,06 | 56,60 | 55,48 | 56,10 | 55,47 | 709.314 |
14 mar 2024 | 57,74 | 58,06 | 56,10 | 56,20 | 55,57 | 305.860 |
13 mar 2024 | 58,08 | 58,76 | 57,58 | 57,58 | 56,94 | 302.329 |
12 mar 2024 | 57,30 | 57,94 | 57,06 | 57,78 | 57,13 | 359.800 |
11 mar 2024 | 55,44 | 57,08 | 55,44 | 57,08 | 56,44 | 383.924 |
08 mar 2024 | 55,54 | 56,38 | 55,32 | 55,94 | 55,31 | 210.450 |
07 mar 2024 | 54,82 | 55,70 | 54,58 | 55,64 | 55,02 | 283.191 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |