Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 50,41 | 50,41 | 49,56 | 49,96 | 49,96 | 128.550 |
24 abr 2024 | 50,81 | 50,88 | 50,38 | 50,47 | 50,47 | 166.285 |
23 abr 2024 | 50,31 | 50,65 | 50,17 | 50,62 | 50,62 | 154.032 |
22 abr 2024 | 50,02 | 50,05 | 49,58 | 49,85 | 49,85 | 314.367 |
19 abr 2024 | 49,28 | 49,70 | 49,22 | 49,52 | 49,52 | 198.622 |
18 abr 2024 | 49,72 | 49,80 | 49,44 | 49,72 | 49,72 | 329.765 |
17 abr 2024 | 49,51 | 50,03 | 49,45 | 49,52 | 49,52 | 320.409 |
16 abr 2024 | 49,46 | 49,78 | 49,36 | 49,51 | 49,51 | 174.913 |
15 abr 2024 | 50,23 | 50,67 | 50,07 | 50,17 | 50,17 | 191.492 |
12 abr 2024 | 50,49 | 50,58 | 49,69 | 49,90 | 49,90 | 203.713 |
11 abr 2024 | 50,32 | 50,41 | 49,68 | 49,99 | 49,99 | 208.781 |
10 abr 2024 | 50,59 | 50,70 | 49,78 | 50,27 | 50,27 | 407.453 |
09 abr 2024 | 50,61 | 50,65 | 50,15 | 50,22 | 50,22 | 79.994 |
08 abr 2024 | 50,48 | 50,88 | 50,45 | 50,78 | 50,78 | 168.800 |
05 abr 2024 | 50,33 | 50,50 | 50,16 | 50,44 | 50,44 | 83.827 |
04 abr 2024 | 51,04 | 51,21 | 50,98 | 51,06 | 51,06 | 125.435 |
03 abr 2024 | 50,86 | 51,03 | 50,78 | 51,00 | 51,00 | 116.896 |
02 abr 2024 | 51,68 | 52,19 | 50,70 | 50,76 | 50,76 | 401.339 |
28 mar 2024 | 51,24 | 51,35 | 51,14 | 51,15 | 51,15 | 322.463 |
27 mar 2024 | 51,00 | 51,26 | 50,97 | 51,15 | 51,15 | 134.448 |
26 mar 2024 | 50,78 | 51,06 | 50,71 | 50,98 | 50,98 | 183.408 |
25 mar 2024 | 50,66 | 50,82 | 50,45 | 50,79 | 50,79 | 204.601 |
22 mar 2024 | 50,60 | 50,67 | 50,39 | 50,61 | 50,61 | 136.095 |
21 mar 2024 | 50,83 | 50,86 | 50,47 | 50,80 | 50,80 | 212.208 |
20 mar 2024 | 50,10 | 50,34 | 50,05 | 50,28 | 50,28 | 78.385 |
19 mar 2024 | 50,06 | 50,31 | 50,00 | 50,31 | 50,31 | 77.055 |
18 mar 2024 | 50,21 | 50,26 | 49,99 | 50,07 | 50,07 | 125.745 |
15 mar 2024 | 50,20 | 50,45 | 50,17 | 50,17 | 50,17 | 156.361 |
15 mar 2024 | 0.127491 Dividendo | |||||
14 mar 2024 | 50,53 | 50,65 | 50,23 | 50,29 | 50,16 | 135.120 |
13 mar 2024 | 50,26 | 50,51 | 50,18 | 50,38 | 50,25 | 80.236 |
12 mar 2024 | 49,87 | 50,20 | 49,61 | 50,18 | 50,05 | 52.050 |
11 mar 2024 | 49,54 | 49,72 | 49,47 | 49,63 | 49,51 | 303.166 |
08 mar 2024 | 50,14 | 50,21 | 49,96 | 49,96 | 49,83 | 394.031 |
07 mar 2024 | 49,36 | 50,15 | 49,28 | 50,10 | 49,97 | 377.827 |
06 mar 2024 | 49,24 | 49,54 | 49,24 | 49,51 | 49,39 | 399.765 |
05 mar 2024 | 49,36 | 49,49 | 49,23 | 49,26 | 49,14 | 859.347 |
04 mar 2024 | 49,34 | 49,49 | 49,31 | 49,43 | 49,30 | 155.075 |
01 mar 2024 | 49,34 | 49,36 | 49,05 | 49,26 | 49,14 | 429.454 |
29 feb 2024 | 49,22 | 49,30 | 49,03 | 49,10 | 48,98 | 142.809 |
28 feb 2024 | 49,12 | 49,15 | 49,04 | 49,15 | 49,03 | 1.391.137 |
27 feb 2024 | 48,99 | 49,17 | 48,94 | 49,15 | 49,03 | 121.580 |
26 feb 2024 | 48,94 | 48,99 | 48,88 | 48,94 | 48,82 | 133.523 |
23 feb 2024 | 48,84 | 49,11 | 48,79 | 49,03 | 48,91 | 286.496 |
22 feb 2024 | 48,67 | 48,93 | 48,49 | 48,85 | 48,73 | 301.507 |
21 feb 2024 | 47,97 | 48,12 | 47,85 | 48,02 | 47,90 | 160.439 |
20 feb 2024 | 47,88 | 47,93 | 47,78 | 47,88 | 47,76 | 165.502 |
19 feb 2024 | 47,79 | 47,94 | 47,74 | 47,91 | 47,79 | 85.758 |
16 feb 2024 | 47,98 | 48,10 | 47,78 | 47,93 | 47,81 | 250.885 |
15 feb 2024 | 47,67 | 47,78 | 47,60 | 47,72 | 47,60 | 283.928 |
14 feb 2024 | 47,16 | 47,41 | 47,12 | 47,40 | 47,28 | 176.727 |
13 feb 2024 | 47,57 | 47,58 | 47,00 | 47,17 | 47,05 | 206.431 |
12 feb 2024 | 47,60 | 47,74 | 47,52 | 47,74 | 47,62 | 104.300 |
09 feb 2024 | 47,38 | 47,52 | 47,26 | 47,42 | 47,30 | 219.730 |
08 feb 2024 | 47,17 | 47,46 | 47,07 | 47,35 | 47,23 | 137.862 |
07 feb 2024 | 47,15 | 47,19 | 47,03 | 47,04 | 46,92 | 91.595 |
06 feb 2024 | 47,08 | 47,18 | 46,85 | 47,15 | 47,03 | 51.198 |
05 feb 2024 | 46,83 | 46,92 | 46,65 | 46,78 | 46,67 | 178.496 |
02 feb 2024 | 46,88 | 46,99 | 46,74 | 46,81 | 46,69 | 340.066 |
01 feb 2024 | 46,48 | 46,81 | 46,45 | 46,62 | 46,50 | 207.296 |
31 ene 2024 | 46,88 | 46,96 | 46,69 | 46,72 | 46,60 | 1.176.173 |
30 ene 2024 | 46,72 | 46,88 | 46,65 | 46,85 | 46,73 | 82.928 |
29 ene 2024 | 46,55 | 46,62 | 46,45 | 46,60 | 46,49 | 210.708 |
26 ene 2024 | 46,21 | 46,60 | 46,14 | 46,58 | 46,46 | 290.086 |
25 ene 2024 | 45,83 | 46,06 | 45,67 | 46,03 | 45,92 | 125.126 |
24 ene 2024 | 45,44 | 45,87 | 45,42 | 45,87 | 45,75 | 3.350.572 |
23 ene 2024 | 45,15 | 45,15 | 44,80 | 44,88 | 44,76 | 80.522 |
22 ene 2024 | 45,13 | 45,20 | 44,90 | 45,05 | 44,94 | 64.412 |
19 ene 2024 | 44,97 | 44,99 | 44,61 | 44,67 | 44,56 | 87.417 |
18 ene 2024 | 44,42 | 44,75 | 44,30 | 44,75 | 44,64 | 189.014 |
17 ene 2024 | 44,17 | 44,32 | 44,03 | 44,26 | 44,14 | 4.921.481 |
16 ene 2024 | 44,37 | 44,67 | 44,33 | 44,63 | 44,52 | 489.136 |
15 ene 2024 | 45,02 | 45,09 | 44,72 | 44,74 | 44,63 | 140.116 |
12 ene 2024 | 44,83 | 45,13 | 44,83 | 44,99 | 44,88 | 181.973 |
11 ene 2024 | 45,18 | 45,29 | 44,60 | 44,60 | 44,49 | 425.115 |
10 ene 2024 | 44,87 | 45,04 | 44,79 | 44,87 | 44,76 | 92.730 |
09 ene 2024 | 45,04 | 45,04 | 44,66 | 44,86 | 44,75 | 115.828 |
08 ene 2024 | 44,81 | 45,05 | 44,58 | 45,02 | 44,91 | 435.608 |
05 ene 2024 | 44,54 | 44,92 | 44,40 | 44,81 | 44,70 | 262.791 |
04 ene 2024 | 44,75 | 44,94 | 44,63 | 44,92 | 44,81 | 100.006 |
03 ene 2024 | 45,31 | 45,32 | 44,54 | 44,64 | 44,53 | 331.546 |
02 ene 2024 | 45,69 | 45,85 | 45,03 | 45,29 | 45,18 | 594.679 |
29 dic 2023 | 45,42 | 45,53 | 45,42 | 45,49 | 45,37 | 23.951 |
28 dic 2023 | 45,54 | 45,58 | 45,29 | 45,31 | 45,20 | 82.498 |
27 dic 2023 | 45,60 | 45,60 | 45,40 | 45,47 | 45,36 | 232.735 |
22 dic 2023 | 45,33 | 45,47 | 45,25 | 45,40 | 45,28 | 146.992 |
21 dic 2023 | 45,40 | 45,44 | 45,21 | 45,44 | 45,32 | 290.639 |
20 dic 2023 | 45,60 | 45,62 | 45,32 | 45,55 | 45,43 | 1.317.529 |
19 dic 2023 | 45,47 | 45,55 | 45,40 | 45,52 | 45,40 | 229.905 |
18 dic 2023 | 45,51 | 45,58 | 45,29 | 45,38 | 45,26 | 273.332 |
15 dic 2023 | 45,81 | 45,96 | 45,58 | 45,69 | 45,58 | 766.831 |
15 dic 2023 | 0.093752 Dividendo | |||||
14 dic 2023 | 46,10 | 46,20 | 45,42 | 45,66 | 45,45 | 1.195.595 |
13 dic 2023 | 45,63 | 45,78 | 45,54 | 45,56 | 45,35 | 90.459 |
12 dic 2023 | 45,73 | 45,86 | 45,60 | 45,63 | 45,43 | 766.091 |
11 dic 2023 | 45,49 | 45,70 | 45,47 | 45,64 | 45,43 | 1.163.096 |
08 dic 2023 | 45,01 | 45,58 | 45,01 | 45,49 | 45,29 | 2.026.146 |
07 dic 2023 | 45,01 | 45,04 | 44,90 | 44,99 | 44,79 | 537.858 |
06 dic 2023 | 44,40 | 44,40 | 44,40 | 44,40 | 44,19 | - |
05 dic 2023 | 44,40 | 44,40 | 44,40 | 44,40 | 44,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |