Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 50,33 | 50,66 | 48,13 | 48,74 | 48,74 | 4260 |
14 may 2024 | 48,51 | 49,47 | 48,48 | 49,47 | 49,47 | 2167 |
13 may 2024 | 48,20 | 48,71 | 47,93 | 48,29 | 48,29 | 5922 |
10 may 2024 | 48,11 | 48,80 | 47,77 | 48,05 | 48,05 | 3897 |
09 may 2024 | 46,82 | 47,17 | 46,49 | 47,14 | 47,14 | 417 |
08 may 2024 | 47,68 | 47,68 | 46,64 | 46,87 | 46,87 | 2208 |
07 may 2024 | 47,46 | 47,65 | 47,17 | 47,50 | 47,50 | 3023 |
06 may 2024 | 47,64 | 47,73 | 47,09 | 47,09 | 47,09 | 2418 |
03 may 2024 | 45,79 | 46,28 | 45,42 | 46,18 | 46,18 | 2891 |
02 may 2024 | 47,18 | 47,40 | 45,47 | 45,47 | 45,47 | 5667 |
30 abr 2024 | 48,94 | 48,94 | 47,26 | 47,46 | 47,46 | 1723 |
29 abr 2024 | 47,58 | 48,24 | 47,40 | 48,24 | 48,24 | 4386 |
26 abr 2024 | 46,40 | 47,03 | 46,40 | 46,53 | 46,53 | 3341 |
25 abr 2024 | 45,28 | 46,18 | 45,03 | 45,13 | 45,13 | 2940 |
24 abr 2024 | 45,03 | 45,69 | 44,51 | 44,58 | 44,58 | 6062 |
23 abr 2024 | 46,00 | 46,00 | 44,44 | 44,58 | 44,58 | 7861 |
22 abr 2024 | 46,84 | 46,84 | 45,44 | 45,67 | 45,67 | 4677 |
19 abr 2024 | 46,67 | 47,88 | 46,52 | 47,22 | 47,22 | 2239 |
18 abr 2024 | 47,17 | 48,06 | 47,17 | 47,47 | 47,47 | 3699 |
17 abr 2024 | 46,57 | 47,90 | 46,49 | 47,31 | 47,31 | 4270 |
16 abr 2024 | 46,66 | 46,82 | 45,31 | 46,08 | 46,08 | 5898 |
15 abr 2024 | 47,49 | 47,49 | 46,97 | 47,49 | 47,49 | 3413 |
12 abr 2024 | 48,10 | 49,03 | 47,56 | 47,56 | 47,56 | 5120 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 47,15 | 47,72 | 46,67 | 46,84 | 46,69 | 2662 |
10 abr 2024 | 47,56 | 47,63 | 46,50 | 47,15 | 47,00 | 3817 |
09 abr 2024 | 46,02 | 47,69 | 46,02 | 46,79 | 46,65 | 1957 |
08 abr 2024 | 46,15 | 46,32 | 45,81 | 46,01 | 45,87 | 1765 |
05 abr 2024 | 45,78 | 45,78 | 45,19 | 45,53 | 45,39 | 2211 |
04 abr 2024 | 45,81 | 46,52 | 45,80 | 46,03 | 45,88 | 9258 |
03 abr 2024 | 45,47 | 45,65 | 44,76 | 45,62 | 45,47 | 3081 |
02 abr 2024 | 44,41 | 44,80 | 44,19 | 44,36 | 44,22 | 4513 |
28 mar 2024 | 42,01 | 43,54 | 42,01 | 43,36 | 43,22 | 826 |
27 mar 2024 | 41,68 | 41,97 | 41,03 | 41,97 | 41,83 | 1613 |
26 mar 2024 | 41,67 | 42,17 | 41,40 | 41,49 | 41,36 | 4547 |
25 mar 2024 | 41,85 | 42,69 | 41,74 | 41,96 | 41,82 | 2998 |
22 mar 2024 | 41,93 | 42,43 | 41,85 | 42,01 | 41,88 | 2324 |
21 mar 2024 | 42,63 | 42,63 | 41,83 | 42,28 | 42,15 | 3087 |
20 mar 2024 | 40,51 | 41,19 | 40,19 | 41,19 | 41,05 | 5575 |
19 mar 2024 | 41,07 | 41,07 | 39,92 | 40,86 | 40,73 | 5402 |
18 mar 2024 | 40,94 | 41,41 | 40,76 | 41,40 | 41,27 | 4440 |
15 mar 2024 | 40,31 | 40,79 | 40,30 | 40,69 | 40,56 | 7007 |
14 mar 2024 | 39,92 | 40,01 | 39,56 | 39,60 | 39,48 | 3900 |
13 mar 2024 | 37,53 | 39,20 | 37,41 | 39,10 | 38,97 | 2675 |
12 mar 2024 | 36,96 | 37,44 | 36,81 | 36,81 | 36,69 | 1395 |
11 mar 2024 | 36,49 | 36,85 | 36,13 | 36,85 | 36,74 | 11.384 |
08 mar 2024 | 36,36 | 36,67 | 36,22 | 36,23 | 36,11 | 1945 |
07 mar 2024 | 35,13 | 36,92 | 35,04 | 36,78 | 36,66 | 4045 |
06 mar 2024 | 34,50 | 35,19 | 34,09 | 35,19 | 35,08 | 753 |
05 mar 2024 | 35,26 | 35,26 | 34,76 | 34,79 | 34,68 | 1058 |
04 mar 2024 | 35,00 | 35,15 | 34,95 | 35,06 | 34,95 | 225 |
01 mar 2024 | 34,99 | 35,38 | 34,84 | 35,30 | 35,19 | 2007 |
29 feb 2024 | 34,54 | 35,24 | 34,50 | 35,13 | 35,02 | 610 |
28 feb 2024 | 34,90 | 35,12 | 34,69 | 34,69 | 34,57 | 3743 |
27 feb 2024 | 35,05 | 35,56 | 34,97 | 34,97 | 34,86 | 1479 |
26 feb 2024 | 35,60 | 35,60 | 34,69 | 34,84 | 34,73 | 5809 |
23 feb 2024 | 35,72 | 36,04 | 35,48 | 36,04 | 35,93 | 1696 |
22 feb 2024 | 35,96 | 36,06 | 35,90 | 36,01 | 35,89 | 937 |
21 feb 2024 | 35,44 | 35,85 | 35,26 | 35,71 | 35,60 | 678 |
20 feb 2024 | 35,85 | 35,91 | 35,28 | 35,28 | 35,16 | 4766 |
19 feb 2024 | 36,03 | 36,29 | 35,97 | 35,97 | 35,86 | 459 |
16 feb 2024 | 35,76 | 36,76 | 35,56 | 36,39 | 36,27 | 4494 |
15 feb 2024 | 35,11 | 35,52 | 34,74 | 35,16 | 35,05 | 1061 |
14 feb 2024 | 34,26 | 34,50 | 34,16 | 34,24 | 34,13 | 943 |
13 feb 2024 | 35,19 | 35,24 | 34,03 | 34,31 | 34,20 | 3788 |
12 feb 2024 | 34,79 | 35,03 | 34,36 | 34,99 | 34,88 | 1766 |
09 feb 2024 | 35,71 | 35,71 | 34,65 | 34,65 | 34,54 | 6802 |
08 feb 2024 | 36,09 | 36,37 | 35,35 | 35,56 | 35,45 | 1737 |
07 feb 2024 | 37,39 | 37,39 | 36,38 | 36,38 | 36,27 | 2754 |
06 feb 2024 | 35,94 | 37,22 | 35,82 | 36,93 | 36,81 | 12.794 |
05 feb 2024 | 37,04 | 37,10 | 35,67 | 35,81 | 35,70 | 4113 |
02 feb 2024 | 36,86 | 37,15 | 36,62 | 36,92 | 36,80 | 3361 |
01 feb 2024 | 36,81 | 37,04 | 36,51 | 36,65 | 36,54 | 526 |
31 ene 2024 | 36,87 | 37,26 | 36,72 | 36,90 | 36,78 | 2277 |
30 ene 2024 | 37,16 | 37,16 | 36,44 | 36,67 | 36,55 | 1148 |
29 ene 2024 | 36,47 | 36,87 | 36,42 | 36,63 | 36,52 | 710 |
26 ene 2024 | 36,48 | 36,67 | 36,29 | 36,44 | 36,32 | 885 |
25 ene 2024 | 36,65 | 36,85 | 36,04 | 36,14 | 36,02 | 962 |
24 ene 2024 | 35,62 | 37,20 | 35,62 | 36,85 | 36,73 | 5234 |
23 ene 2024 | 34,60 | 35,38 | 34,60 | 35,17 | 35,06 | 2424 |
22 ene 2024 | 35,40 | 35,44 | 34,78 | 34,78 | 34,67 | 2025 |
19 ene 2024 | 35,28 | 35,60 | 34,81 | 34,81 | 34,70 | 3951 |
18 ene 2024 | 35,40 | 35,53 | 34,87 | 35,03 | 34,92 | 1841 |
17 ene 2024 | 35,81 | 35,81 | 34,92 | 35,11 | 35,00 | 3593 |
16 ene 2024 | 37,62 | 37,62 | 36,03 | 36,24 | 36,12 | 2876 |
15 ene 2024 | 37,42 | 37,95 | 37,37 | 37,94 | 37,82 | 2673 |
12 ene 2024 | 37,35 | 38,22 | 37,35 | 37,41 | 37,29 | 2505 |
11 ene 2024 | 37,67 | 37,96 | 37,15 | 37,28 | 37,17 | 1910 |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 38,29 | 38,37 | 37,62 | 37,67 | 37,40 | 1313 |
09 ene 2024 | 38,44 | 38,44 | 37,94 | 38,20 | 37,93 | 925 |
08 ene 2024 | 37,86 | 38,28 | 37,74 | 38,26 | 37,99 | 1255 |
05 ene 2024 | 38,10 | 38,10 | 37,58 | 37,90 | 37,63 | 2595 |
04 ene 2024 | 37,92 | 38,33 | 37,38 | 37,58 | 37,31 | 8053 |
03 ene 2024 | 38,47 | 38,47 | 37,31 | 37,81 | 37,54 | 4685 |
02 ene 2024 | 38,90 | 38,90 | 38,54 | 38,54 | 38,27 | 912 |
29 dic 2023 | 39,15 | 39,38 | 38,74 | 38,91 | 38,63 | 1596 |
28 dic 2023 | 39,03 | 39,03 | 38,76 | 38,90 | 38,62 | 1062 |
27 dic 2023 | 38,60 | 38,94 | 38,60 | 38,75 | 38,47 | 4715 |
22 dic 2023 | 38,40 | 38,63 | 38,10 | 38,54 | 38,26 | 2076 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |