Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 45,44 | 45,50 | 44,37 | 45,00 | 45,00 | 10.389.900 |
25 jul 2024 | 44,02 | 45,26 | 43,27 | 44,53 | 44,53 | 16.904.600 |
24 jul 2024 | 45,59 | 45,76 | 44,12 | 44,18 | 44,18 | 18.534.000 |
23 jul 2024 | 45,00 | 45,50 | 43,54 | 45,27 | 45,27 | 18.792.700 |
22 jul 2024 | 45,85 | 46,14 | 45,46 | 46,01 | 46,01 | 12.381.400 |
19 jul 2024 | 45,68 | 46,30 | 45,47 | 45,90 | 45,90 | 9.671.000 |
18 jul 2024 | 47,91 | 48,03 | 45,53 | 45,92 | 45,92 | 17.498.900 |
17 jul 2024 | 49,96 | 50,08 | 48,37 | 48,50 | 48,50 | 12.056.600 |
16 jul 2024 | 49,47 | 50,17 | 48,64 | 50,07 | 50,07 | 11.035.800 |
15 jul 2024 | 50,61 | 51,03 | 49,70 | 50,42 | 50,42 | 9.112.900 |
15 jul 2024 | 0.15 Dividendo | |||||
12 jul 2024 | 51,95 | 51,97 | 51,11 | 51,28 | 51,13 | 8.004.100 |
11 jul 2024 | 51,64 | 51,94 | 50,94 | 51,51 | 51,36 | 8.219.400 |
10 jul 2024 | 50,94 | 51,97 | 50,75 | 51,59 | 51,44 | 9.197.100 |
09 jul 2024 | 51,06 | 51,80 | 50,65 | 50,80 | 50,65 | 9.349.900 |
08 jul 2024 | 51,11 | 51,38 | 50,53 | 51,13 | 50,98 | 9.030.800 |
05 jul 2024 | 51,11 | 51,84 | 51,03 | 51,52 | 51,37 | 8.300.600 |
03 jul 2024 | 49,41 | 51,16 | 49,41 | 50,65 | 50,50 | 8.913.700 |
02 jul 2024 | 47,88 | 48,79 | 47,70 | 48,71 | 48,57 | 8.470.200 |
01 jul 2024 | 49,12 | 49,69 | 48,23 | 48,41 | 48,27 | 6.817.200 |
28 jun 2024 | 49,20 | 49,49 | 48,34 | 48,60 | 48,46 | 12.546.100 |
27 jun 2024 | 49,65 | 49,69 | 48,17 | 48,32 | 48,18 | 8.987.900 |
26 jun 2024 | 49,86 | 49,99 | 49,00 | 49,47 | 49,33 | 8.416.200 |
25 jun 2024 | 49,96 | 50,03 | 49,47 | 49,88 | 49,73 | 8.024.800 |
24 jun 2024 | 49,47 | 50,72 | 49,36 | 50,38 | 50,23 | 11.347.400 |
21 jun 2024 | 49,09 | 49,82 | 48,21 | 49,56 | 49,42 | 19.076.600 |
20 jun 2024 | 48,49 | 49,54 | 48,22 | 49,36 | 49,22 | 14.675.800 |
18 jun 2024 | 47,16 | 47,92 | 46,88 | 47,69 | 47,55 | 9.008.900 |
17 jun 2024 | 47,36 | 47,49 | 46,57 | 47,26 | 47,12 | 11.361.400 |
14 jun 2024 | 47,71 | 49,19 | 47,38 | 48,11 | 47,97 | 8.370.200 |
13 jun 2024 | 49,11 | 49,11 | 47,61 | 47,99 | 47,85 | 12.397.800 |
12 jun 2024 | 50,86 | 51,27 | 48,92 | 49,20 | 49,06 | 10.109.900 |
11 jun 2024 | 48,91 | 49,44 | 48,28 | 49,34 | 49,20 | 10.672.900 |
10 jun 2024 | 49,51 | 50,22 | 49,40 | 50,00 | 49,85 | 11.052.300 |
07 jun 2024 | 49,65 | 49,80 | 48,83 | 49,27 | 49,13 | 16.056.400 |
06 jun 2024 | 50,67 | 51,28 | 49,90 | 51,25 | 51,10 | 11.009.100 |
05 jun 2024 | 50,00 | 50,61 | 49,66 | 50,49 | 50,34 | 12.639.500 |
04 jun 2024 | 51,03 | 51,05 | 48,41 | 49,70 | 49,55 | 24.814.600 |
03 jun 2024 | 53,15 | 53,15 | 51,51 | 52,04 | 51,89 | 10.249.400 |
31 may 2024 | 52,74 | 53,29 | 51,21 | 52,73 | 52,58 | 18.379.900 |
30 may 2024 | 51,51 | 52,66 | 51,41 | 52,31 | 52,16 | 13.160.400 |
29 may 2024 | 52,73 | 53,20 | 52,40 | 52,77 | 52,62 | 11.570.900 |
28 may 2024 | 53,06 | 53,89 | 52,28 | 53,63 | 53,47 | 14.922.100 |
24 may 2024 | 51,51 | 52,08 | 51,29 | 51,53 | 51,38 | 9.649.300 |
23 may 2024 | 51,89 | 51,97 | 50,81 | 51,20 | 51,05 | 16.864.800 |
22 may 2024 | 51,81 | 52,75 | 50,60 | 51,23 | 51,08 | 26.299.700 |
21 may 2024 | 54,88 | 54,95 | 53,59 | 54,32 | 54,16 | 18.146.900 |
20 may 2024 | 54,00 | 55,24 | 53,38 | 54,86 | 54,70 | 15.774.400 |
17 may 2024 | 52,73 | 54,35 | 52,55 | 54,23 | 54,07 | 17.946.500 |
16 may 2024 | 53,81 | 54,05 | 51,91 | 52,04 | 51,89 | 14.800.500 |
15 may 2024 | 53,81 | 54,09 | 52,14 | 53,61 | 53,45 | 17.286.800 |
14 may 2024 | 52,33 | 53,66 | 52,33 | 53,48 | 53,32 | 17.714.100 |
13 may 2024 | 51,99 | 52,50 | 51,77 | 52,04 | 51,89 | 9.210.500 |
10 may 2024 | 51,67 | 52,00 | 51,35 | 51,59 | 51,44 | 14.535.000 |
09 may 2024 | 50,07 | 51,35 | 49,70 | 51,08 | 50,93 | 10.234.500 |
08 may 2024 | 50,20 | 50,71 | 49,43 | 49,96 | 49,81 | 14.197.700 |
07 may 2024 | 51,00 | 51,46 | 50,81 | 51,39 | 51,24 | 13.121.500 |
06 may 2024 | 51,20 | 51,51 | 50,54 | 50,99 | 50,84 | 10.952.000 |
03 may 2024 | 50,00 | 50,55 | 49,14 | 50,45 | 50,30 | 14.498.100 |
02 may 2024 | 49,37 | 49,39 | 48,22 | 48,78 | 48,64 | 24.389.400 |
01 may 2024 | 50,15 | 51,40 | 49,38 | 49,91 | 49,76 | 19.247.700 |
30 abr 2024 | 50,50 | 51,20 | 49,90 | 49,94 | 49,79 | 17.226.600 |
29 abr 2024 | 51,25 | 52,52 | 50,78 | 52,41 | 52,26 | 22.023.300 |
26 abr 2024 | 49,94 | 50,72 | 49,54 | 50,50 | 50,35 | 19.037.100 |
25 abr 2024 | 48,94 | 49,66 | 47,99 | 49,40 | 49,26 | 15.974.700 |
24 abr 2024 | 48,23 | 48,46 | 47,38 | 48,24 | 48,10 | 11.838.300 |
23 abr 2024 | 47,45 | 48,69 | 47,10 | 47,99 | 47,85 | 19.439.600 |
22 abr 2024 | 48,22 | 49,41 | 47,80 | 48,95 | 48,81 | 20.147.900 |
19 abr 2024 | 50,25 | 51,08 | 49,37 | 49,61 | 49,46 | 17.064.900 |
18 abr 2024 | 50,82 | 51,04 | 49,68 | 50,16 | 50,01 | 15.717.500 |
17 abr 2024 | 50,46 | 51,14 | 49,46 | 49,82 | 49,67 | 15.795.700 |
16 abr 2024 | 48,42 | 49,61 | 48,08 | 49,41 | 49,27 | 20.075.200 |
15 abr 2024 | 50,70 | 51,05 | 49,67 | 50,02 | 49,87 | 15.047.100 |
12 abr 2024 | 51,91 | 52,42 | 49,33 | 49,47 | 49,33 | 19.943.700 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 51,03 | 51,34 | 49,96 | 50,74 | 50,44 | 12.975.700 |
10 abr 2024 | 49,98 | 51,38 | 49,59 | 50,92 | 50,62 | 16.142.600 |
09 abr 2024 | 51,45 | 52,03 | 50,51 | 51,30 | 51,00 | 17.631.700 |
08 abr 2024 | 50,03 | 50,27 | 49,42 | 50,00 | 49,71 | 12.745.900 |
05 abr 2024 | 49,30 | 49,58 | 48,66 | 49,47 | 49,18 | 14.153.100 |
04 abr 2024 | 49,99 | 50,25 | 48,86 | 49,18 | 48,89 | 24.836.900 |
03 abr 2024 | 48,71 | 49,75 | 48,64 | 49,61 | 49,32 | 19.957.500 |
02 abr 2024 | 47,85 | 48,84 | 47,31 | 48,38 | 48,10 | 22.037.500 |
01 abr 2024 | 47,53 | 47,81 | 47,22 | 47,33 | 47,05 | 10.376.000 |
28 mar 2024 | 46,20 | 47,19 | 45,96 | 47,02 | 46,74 | 20.169.000 |
27 mar 2024 | 44,94 | 45,94 | 44,54 | 45,88 | 45,61 | 10.700.000 |
26 mar 2024 | 45,49 | 45,49 | 44,61 | 44,73 | 44,47 | 10.490.000 |
25 mar 2024 | 45,45 | 46,49 | 45,21 | 45,35 | 45,08 | 7.754.800 |
22 mar 2024 | 46,10 | 46,10 | 45,08 | 45,10 | 44,84 | 14.513.900 |
21 mar 2024 | 46,39 | 46,40 | 45,47 | 46,24 | 45,97 | 17.023.900 |
20 mar 2024 | 44,29 | 46,46 | 43,93 | 46,01 | 45,74 | 20.140.800 |
19 mar 2024 | 43,68 | 44,47 | 43,36 | 44,33 | 44,07 | 13.528.600 |
18 mar 2024 | 44,96 | 45,47 | 44,37 | 44,48 | 44,22 | 14.482.200 |
15 mar 2024 | 43,64 | 44,90 | 43,50 | 44,61 | 44,35 | 33.971.300 |
14 mar 2024 | 43,69 | 43,83 | 42,93 | 43,32 | 43,07 | 16.004.500 |
13 mar 2024 | 41,55 | 43,76 | 41,53 | 43,41 | 43,16 | 26.393.300 |
12 mar 2024 | 40,67 | 40,78 | 39,80 | 40,36 | 40,12 | 8.841.400 |
11 mar 2024 | 39,78 | 40,67 | 39,78 | 40,42 | 40,18 | 9.599.800 |
08 mar 2024 | 39,99 | 40,14 | 39,55 | 39,85 | 39,62 | 7.668.800 |
07 mar 2024 | 39,32 | 40,45 | 39,25 | 39,81 | 39,58 | 12.895.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |