Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
29 abr 2024 | 47,11 | 48,50 | 47,11 | 48,50 | 48,50 | 350 |
26 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
25 abr 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
24 abr 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
23 abr 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
22 abr 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
19 abr 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
18 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
17 abr 2024 | 46,35 | 46,35 | 46,35 | 46,35 | 46,35 | - |
16 abr 2024 | 46,85 | 46,85 | 45,88 | 46,30 | 46,30 | 253 |
15 abr 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
12 abr 2024 | 47,45 | 48,33 | 47,45 | 48,33 | 48,33 | 5 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 47,13 | 47,37 | 47,13 | 47,37 | 47,22 | 30 |
10 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 46,86 | - |
09 abr 2024 | 45,31 | 46,40 | 45,31 | 46,40 | 46,25 | 20 |
08 abr 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,74 | - |
05 abr 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,84 | 20 |
04 abr 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,63 | - |
03 abr 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,85 | - |
02 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,87 | - |
28 mar 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,00 | - |
27 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,25 | - |
26 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,67 | - |
25 mar 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,32 | - |
22 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,26 | - |
21 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,27 | - |
20 mar 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,53 | - |
19 mar 2024 | 40,82 | 40,82 | 40,43 | 40,43 | 40,30 | 50 |
18 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,67 | - |
15 mar 2024 | 40,01 | 41,01 | 40,01 | 41,01 | 40,89 | 302 |
14 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,67 | - |
13 mar 2024 | 36,79 | 39,36 | 36,79 | 39,33 | 39,20 | 270 |
12 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,80 | - |
11 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,38 | - |
08 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,09 | - |
07 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,65 | - |
06 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,95 | - |
05 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,01 | - |
04 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,76 | - |
01 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,81 | - |
29 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,39 | - |
28 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,99 | - |
27 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,76 | - |
26 feb 2024 | 35,71 | 35,71 | 34,83 | 34,83 | 34,72 | 50 |
23 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,52 | - |
22 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,76 | - |
21 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,99 | - |
20 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,78 | - |
19 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,87 | - |
16 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,21 | - |
15 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,50 | - |
14 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,99 | - |
13 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,89 | - |
12 feb 2024 | 34,63 | 34,65 | 34,63 | 34,65 | 34,54 | 203 |
09 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,14 | - |
08 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,03 | - |
07 feb 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 36,93 | - |
06 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,54 | - |
05 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,75 | - |
02 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,77 | - |
01 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,59 | - |
31 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,71 | - |
30 ene 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,89 | - |
29 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,29 | - |
26 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 35,99 | - |
25 ene 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,59 | - |
24 ene 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,23 | - |
23 ene 2024 | 34,31 | 35,28 | 34,31 | 35,28 | 35,16 | 183 |
22 ene 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,32 | - |
19 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,84 | - |
18 ene 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,88 | - |
17 ene 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,41 | - |
16 ene 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,52 | - |
15 ene 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,43 | - |
12 ene 2024 | 37,35 | 37,55 | 37,35 | 37,55 | 37,43 | 3 |
11 ene 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,51 | - |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,72 | - |
09 ene 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,03 | - |
08 ene 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,53 | - |
05 ene 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,64 | - |
04 ene 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,70 | - |
03 ene 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 37,96 | - |
02 ene 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,23 | - |
29 dic 2023 | 38,81 | 38,81 | 38,81 | 38,81 | 38,53 | - |
28 dic 2023 | 38,85 | 38,85 | 38,85 | 38,85 | 38,58 | - |
27 dic 2023 | 38,97 | 38,97 | 38,97 | 38,97 | 38,70 | 2 |
22 dic 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 37,80 | - |
21 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 37,52 | - |
20 dic 2023 | 38,39 | 38,39 | 38,39 | 38,39 | 38,12 | - |
19 dic 2023 | 37,74 | 37,74 | 37,74 | 37,74 | 37,47 | - |
18 dic 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 37,80 | - |
15 dic 2023 | 37,99 | 37,99 | 37,99 | 37,99 | 37,73 | - |
14 dic 2023 | 35,99 | 37,51 | 35,99 | 37,51 | 37,24 | 140 |
13 dic 2023 | 34,56 | 34,56 | 34,56 | 34,56 | 34,31 | - |
12 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 34,91 | - |
11 dic 2023 | 35,54 | 35,54 | 35,54 | 35,54 | 35,29 | 20 |
08 dic 2023 | 33,58 | 33,58 | 33,58 | 33,58 | 33,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |