Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 45,66 | 45,66 | 45,48 | 45,48 | 45,48 | 135 |
25 jun 2024 | 45,92 | 45,98 | 44,96 | 44,96 | 44,96 | - |
24 jun 2024 | 45,74 | 46,04 | 45,56 | 45,56 | 45,56 | - |
21 jun 2024 | 46,04 | 46,14 | 45,30 | 45,30 | 45,30 | - |
20 jun 2024 | 45,42 | 45,98 | 45,42 | 45,56 | 45,56 | - |
19 jun 2024 | 45,52 | 45,68 | 44,90 | 44,90 | 44,90 | - |
18 jun 2024 | 44,94 | 45,64 | 44,94 | 45,04 | 45,04 | - |
17 jun 2024 | 44,72 | 44,94 | 44,16 | 44,16 | 44,16 | - |
14 jun 2024 | 46,28 | 46,28 | 44,20 | 44,20 | 44,20 | - |
13 jun 2024 | 47,36 | 47,36 | 45,66 | 45,66 | 45,66 | - |
12 jun 2024 | 46,62 | 47,62 | 46,44 | 46,98 | 46,98 | - |
11 jun 2024 | 48,36 | 48,36 | 45,98 | 45,98 | 45,98 | - |
10 jun 2024 | 47,92 | 48,02 | 47,54 | 47,54 | 47,54 | - |
07 jun 2024 | 49,24 | 49,28 | 47,84 | 47,84 | 47,84 | - |
06 jun 2024 | 49,76 | 50,00 | 48,82 | 48,82 | 48,82 | - |
05 jun 2024 | 49,72 | 49,86 | 49,46 | 49,46 | 49,46 | 135 |
04 jun 2024 | 48,20 | 49,28 | 48,20 | 48,92 | 48,92 | - |
03 jun 2024 | 48,12 | 48,44 | 47,64 | 47,64 | 47,64 | - |
31 may 2024 | 47,90 | 47,90 | 47,18 | 47,18 | 47,18 | - |
30 may 2024 | 47,40 | 47,66 | 47,32 | 47,32 | 47,32 | - |
29 may 2024 | 48,80 | 48,82 | 46,84 | 48,16 | 48,16 | 7 |
28 may 2024 | 49,28 | 49,46 | 48,48 | 48,48 | 48,48 | - |
27 may 2024 | 49,02 | 49,38 | 48,80 | 48,80 | 48,80 | - |
24 may 2024 | 48,98 | 49,40 | 48,56 | 48,56 | 48,56 | - |
23 may 2024 | 50,70 | 50,70 | 48,72 | 48,72 | 48,72 | - |
22 may 2024 | 49,68 | 50,75 | 49,58 | 50,10 | 50,10 | - |
21 may 2024 | 49,48 | 49,48 | 49,16 | 49,16 | 49,16 | - |
20 may 2024 | 49,68 | 49,88 | 49,06 | 49,06 | 49,06 | - |
17 may 2024 | 49,76 | 49,82 | 49,16 | 49,16 | 49,16 | - |
16 may 2024 | 50,05 | 50,05 | 49,46 | 49,46 | 49,46 | - |
15 may 2024 | 48,32 | 49,74 | 48,32 | 49,50 | 49,50 | - |
14 may 2024 | 47,98 | 48,42 | 47,74 | 47,74 | 47,74 | - |
13 may 2024 | 48,30 | 48,58 | 47,56 | 47,56 | 47,56 | - |
10 may 2024 | 48,60 | 48,80 | 47,74 | 47,74 | 47,74 | - |
09 may 2024 | 48,32 | 48,56 | 48,06 | 48,08 | 48,08 | - |
08 may 2024 | 48,36 | 48,84 | 47,88 | 47,88 | 47,88 | - |
07 may 2024 | 47,92 | 48,98 | 47,92 | 47,94 | 47,94 | - |
06 may 2024 | 47,90 | 47,90 | 47,38 | 47,38 | 47,38 | - |
03 may 2024 | 47,16 | 48,08 | 47,16 | 47,40 | 47,40 | - |
02 may 2024 | 46,48 | 47,06 | 46,48 | 46,70 | 46,70 | - |
30 abr 2024 | 47,16 | 47,36 | 46,24 | 46,24 | 46,24 | - |
29 abr 2024 | 46,64 | 47,46 | 46,54 | 46,70 | 46,70 | - |
26 abr 2024 | 45,56 | 46,62 | 45,56 | 46,00 | 46,00 | - |
25 abr 2024 | 44,60 | 44,98 | 44,26 | 44,26 | 44,26 | - |
24 abr 2024 | 45,00 | 45,00 | 44,26 | 44,26 | 44,26 | - |
23 abr 2024 | 44,42 | 44,42 | 44,32 | 44,42 | 44,42 | - |
22 abr 2024 | 43,56 | 44,24 | 43,56 | 43,94 | 43,94 | - |
19 abr 2024 | 42,94 | 43,24 | 42,90 | 42,90 | 42,90 | - |
19 abr 2024 | 3.3 Dividendo | |||||
18 abr 2024 | 46,60 | 46,60 | 46,04 | 46,04 | 42,74 | - |
17 abr 2024 | 45,84 | 46,70 | 45,82 | 45,82 | 42,54 | - |
16 abr 2024 | 46,48 | 46,50 | 45,74 | 45,74 | 42,46 | - |
15 abr 2024 | 47,10 | 47,62 | 46,48 | 46,48 | 43,15 | - |
12 abr 2024 | 47,30 | 47,30 | 46,42 | 46,42 | 43,09 | - |
11 abr 2024 | 47,00 | 47,18 | 46,62 | 46,62 | 43,28 | - |
10 abr 2024 | 47,72 | 47,72 | 46,58 | 46,58 | 43,24 | - |
09 abr 2024 | 47,06 | 47,74 | 46,96 | 47,00 | 43,63 | - |
08 abr 2024 | 47,00 | 47,32 | 46,78 | 46,78 | 43,43 | - |
05 abr 2024 | 47,04 | 47,10 | 46,50 | 46,50 | 43,17 | - |
04 abr 2024 | 47,16 | 48,02 | 47,16 | 47,20 | 43,82 | - |
03 abr 2024 | 46,90 | 47,16 | 46,76 | 46,76 | 43,41 | - |
02 abr 2024 | 47,54 | 47,54 | 46,52 | 46,52 | 43,19 | - |
28 mar 2024 | 46,38 | 47,32 | 46,36 | 47,08 | 43,71 | - |
27 mar 2024 | 45,54 | 46,16 | 45,54 | 45,90 | 42,61 | - |
26 mar 2024 | 45,84 | 45,84 | 45,14 | 45,14 | 41,90 | - |
25 mar 2024 | 45,40 | 45,74 | 45,38 | 45,38 | 42,13 | - |
22 mar 2024 | 44,86 | 45,52 | 44,86 | 45,16 | 41,92 | - |
21 mar 2024 | 43,66 | 44,46 | 43,66 | 44,14 | 40,98 | - |
20 mar 2024 | 42,48 | 43,10 | 42,46 | 42,88 | 39,81 | - |
19 mar 2024 | 42,38 | 42,64 | 42,08 | 42,08 | 39,06 | - |
18 mar 2024 | 42,66 | 42,86 | 42,02 | 42,02 | 39,01 | - |
15 mar 2024 | 41,96 | 42,60 | 41,86 | 41,86 | 38,86 | - |
14 mar 2024 | 42,42 | 42,70 | 41,60 | 41,60 | 38,62 | - |
13 mar 2024 | 42,68 | 42,68 | 42,02 | 42,02 | 39,01 | - |
12 mar 2024 | 44,20 | 44,20 | 42,22 | 42,22 | 39,19 | - |
11 mar 2024 | 44,32 | 44,62 | 43,56 | 43,56 | 40,44 | - |
08 mar 2024 | 41,92 | 43,98 | 41,92 | 43,98 | 40,83 | - |
07 mar 2024 | 41,10 | 42,46 | 41,10 | 41,52 | 38,54 | - |
06 mar 2024 | 40,56 | 41,36 | 40,56 | 40,84 | 37,91 | - |
05 mar 2024 | 40,54 | 41,16 | 40,18 | 40,18 | 37,30 | - |
04 mar 2024 | 39,94 | 40,24 | 39,64 | 39,70 | 36,85 | - |
01 mar 2024 | 41,60 | 41,60 | 39,46 | 39,46 | 36,63 | - |
29 feb 2024 | 41,80 | 41,92 | 40,96 | 40,96 | 38,02 | - |
28 feb 2024 | 42,32 | 42,56 | 40,98 | 41,34 | 38,38 | - |
27 feb 2024 | 41,80 | 42,50 | 41,80 | 41,92 | 38,92 | - |
26 feb 2024 | 42,56 | 42,56 | 41,48 | 41,48 | 38,51 | - |
23 feb 2024 | 42,38 | 42,64 | 42,24 | 42,24 | 39,21 | - |
22 feb 2024 | 42,20 | 42,66 | 41,96 | 41,96 | 38,95 | - |
21 feb 2024 | 41,34 | 41,94 | 41,34 | 41,48 | 38,51 | - |
20 feb 2024 | 41,34 | 41,48 | 40,88 | 40,88 | 37,95 | - |
19 feb 2024 | 41,32 | 41,80 | 41,20 | 41,20 | 38,25 | - |
16 feb 2024 | 41,84 | 41,84 | 41,02 | 41,02 | 38,08 | - |
15 feb 2024 | 41,34 | 41,72 | 41,02 | 41,06 | 38,12 | - |
14 feb 2024 | 40,92 | 41,42 | 40,74 | 40,74 | 37,82 | - |
13 feb 2024 | 42,48 | 42,54 | 40,62 | 40,62 | 37,71 | - |
12 feb 2024 | 41,74 | 42,54 | 41,74 | 42,20 | 39,18 | - |
09 feb 2024 | 42,66 | 42,94 | 41,22 | 41,22 | 38,27 | - |
08 feb 2024 | 42,90 | 43,32 | 42,26 | 42,26 | 39,23 | - |
07 feb 2024 | 43,16 | 43,28 | 42,46 | 42,46 | 39,42 | - |
06 feb 2024 | 43,36 | 43,42 | 42,70 | 42,70 | 39,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |