Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 45,67 | 46,46 | 45,52 | 46,46 | 46,46 | 100 |
02 may 2024 | 46,58 | 46,85 | 45,44 | 45,44 | 45,44 | 100 |
30 abr 2024 | 48,72 | 48,72 | 47,24 | 47,24 | 47,24 | 12 |
29 abr 2024 | 47,03 | 48,72 | 47,03 | 48,72 | 48,72 | 5 |
26 abr 2024 | 46,35 | 46,87 | 46,15 | 46,87 | 46,87 | 20 |
25 abr 2024 | 44,63 | 45,52 | 44,63 | 45,33 | 45,33 | - |
24 abr 2024 | 45,06 | 45,20 | 44,48 | 44,48 | 44,48 | - |
23 abr 2024 | 45,65 | 45,65 | 44,82 | 44,87 | 44,87 | - |
22 abr 2024 | 46,45 | 46,49 | 45,63 | 46,03 | 46,03 | - |
19 abr 2024 | 46,39 | 47,75 | 46,39 | 46,79 | 46,79 | 1 |
18 abr 2024 | 46,67 | 47,51 | 46,67 | 46,79 | 46,79 | - |
17 abr 2024 | 46,39 | 47,65 | 46,33 | 46,79 | 46,79 | 10 |
16 abr 2024 | 46,81 | 47,26 | 45,47 | 46,26 | 46,26 | 50 |
15 abr 2024 | 46,62 | 47,37 | 46,62 | 47,13 | 47,13 | - |
12 abr 2024 | 47,45 | 48,76 | 46,54 | 46,54 | 46,54 | - |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 47,08 | 47,29 | 47,06 | 47,29 | 47,15 | - |
10 abr 2024 | 47,35 | 47,51 | 47,09 | 47,09 | 46,94 | - |
09 abr 2024 | 45,28 | 47,04 | 45,26 | 47,04 | 46,89 | - |
08 abr 2024 | 45,55 | 46,04 | 45,49 | 45,83 | 45,68 | - |
05 abr 2024 | 45,67 | 45,67 | 45,19 | 45,49 | 45,35 | - |
04 abr 2024 | 45,74 | 46,39 | 45,64 | 46,03 | 45,89 | 16 |
03 abr 2024 | 44,95 | 45,75 | 44,53 | 45,75 | 45,60 | - |
02 abr 2024 | 43,96 | 44,71 | 43,96 | 44,71 | 44,57 | - |
28 mar 2024 | 42,08 | 43,56 | 42,08 | 43,56 | 43,42 | - |
27 mar 2024 | 41,33 | 42,31 | 41,15 | 42,31 | 42,17 | - |
26 mar 2024 | 41,73 | 41,97 | 41,24 | 41,39 | 41,26 | - |
25 mar 2024 | 41,41 | 41,92 | 41,41 | 41,92 | 41,78 | - |
22 mar 2024 | 42,24 | 42,24 | 41,96 | 42,04 | 41,91 | - |
21 mar 2024 | 42,36 | 42,47 | 41,96 | 42,42 | 42,29 | - |
20 mar 2024 | 40,65 | 41,31 | 40,26 | 41,31 | 41,17 | - |
19 mar 2024 | 40,78 | 40,78 | 40,19 | 40,71 | 40,58 | - |
18 mar 2024 | 40,79 | 41,26 | 40,79 | 40,90 | 40,78 | - |
15 mar 2024 | 39,97 | 41,09 | 39,97 | 41,09 | 40,96 | - |
14 mar 2024 | 39,65 | 39,66 | 39,59 | 39,66 | 39,53 | - |
13 mar 2024 | 36,79 | 39,64 | 36,79 | 39,64 | 39,51 | - |
12 mar 2024 | 36,87 | 37,15 | 36,63 | 36,63 | 36,51 | 44 |
11 mar 2024 | 36,38 | 36,92 | 36,16 | 36,92 | 36,80 | 100 |
08 mar 2024 | 36,17 | 36,35 | 36,17 | 36,29 | 36,17 | - |
07 mar 2024 | 34,74 | 36,79 | 34,74 | 36,38 | 36,27 | - |
06 mar 2024 | 34,03 | 35,44 | 34,03 | 35,44 | 35,33 | - |
05 mar 2024 | 35,03 | 35,06 | 34,66 | 34,66 | 34,55 | - |
04 mar 2024 | 34,83 | 34,99 | 34,81 | 34,99 | 34,87 | - |
01 mar 2024 | 34,89 | 35,09 | 34,87 | 34,99 | 34,88 | - |
29 feb 2024 | 34,47 | 35,17 | 34,47 | 35,11 | 35,00 | - |
28 feb 2024 | 35,06 | 35,06 | 34,54 | 34,54 | 34,43 | - |
27 feb 2024 | 34,84 | 35,15 | 34,84 | 35,06 | 34,95 | - |
26 feb 2024 | 35,67 | 35,67 | 34,76 | 34,96 | 34,85 | - |
23 feb 2024 | 35,60 | 35,97 | 35,37 | 35,97 | 35,86 | - |
22 feb 2024 | 35,83 | 35,94 | 35,56 | 35,56 | 35,45 | - |
21 feb 2024 | 35,06 | 35,99 | 35,06 | 35,97 | 35,85 | - |
20 feb 2024 | 35,86 | 35,86 | 35,17 | 35,17 | 35,06 | - |
19 feb 2024 | 35,94 | 36,03 | 35,92 | 35,97 | 35,86 | - |
16 feb 2024 | 35,33 | 36,55 | 35,33 | 36,17 | 36,05 | - |
15 feb 2024 | 34,58 | 35,47 | 34,58 | 35,47 | 35,36 | 10 |
14 feb 2024 | 34,06 | 34,38 | 34,06 | 34,28 | 34,17 | - |
13 feb 2024 | 34,97 | 34,97 | 34,06 | 34,15 | 34,04 | - |
12 feb 2024 | 34,59 | 35,03 | 34,59 | 35,03 | 34,92 | - |
09 feb 2024 | 35,22 | 35,22 | 34,75 | 34,79 | 34,68 | - |
08 feb 2024 | 36,10 | 36,19 | 35,23 | 35,49 | 35,38 | - |
07 feb 2024 | 37,01 | 37,22 | 36,28 | 36,28 | 36,16 | - |
06 feb 2024 | 35,62 | 37,16 | 35,62 | 37,16 | 37,04 | - |
05 feb 2024 | 36,87 | 36,87 | 35,68 | 35,68 | 35,57 | - |
02 feb 2024 | 36,85 | 36,88 | 36,75 | 36,85 | 36,73 | - |
01 feb 2024 | 36,72 | 36,79 | 36,51 | 36,79 | 36,68 | - |
31 ene 2024 | 36,80 | 37,14 | 36,62 | 37,01 | 36,89 | - |
30 ene 2024 | 36,97 | 36,97 | 36,42 | 36,77 | 36,65 | - |
29 ene 2024 | 36,37 | 36,66 | 36,37 | 36,66 | 36,54 | - |
26 ene 2024 | 36,06 | 36,91 | 36,06 | 36,42 | 36,30 | - |
25 ene 2024 | 36,67 | 36,67 | 36,00 | 36,00 | 35,89 | - |
24 ene 2024 | 35,31 | 37,01 | 35,31 | 36,72 | 36,61 | - |
23 ene 2024 | 34,27 | 35,24 | 34,27 | 35,19 | 35,07 | - |
22 ene 2024 | 35,39 | 35,39 | 34,50 | 34,50 | 34,39 | - |
19 ene 2024 | 34,90 | 35,22 | 34,90 | 35,17 | 35,06 | - |
18 ene 2024 | 34,95 | 35,11 | 34,83 | 34,83 | 34,72 | - |
17 ene 2024 | 35,49 | 35,49 | 34,89 | 34,89 | 34,78 | - |
16 ene 2024 | 37,42 | 37,42 | 35,89 | 35,89 | 35,78 | - |
15 ene 2024 | 37,38 | 37,70 | 37,33 | 37,68 | 37,56 | - |
12 ene 2024 | 37,31 | 37,61 | 37,24 | 37,24 | 37,13 | - |
11 ene 2024 | 37,59 | 37,63 | 37,38 | 37,38 | 37,26 | - |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 37,94 | 37,94 | 37,57 | 37,57 | 37,30 | - |
09 ene 2024 | 38,63 | 38,63 | 38,05 | 38,05 | 37,78 | 26 |
08 ene 2024 | 37,76 | 38,21 | 37,76 | 38,21 | 37,93 | - |
05 ene 2024 | 37,87 | 37,92 | 37,63 | 37,78 | 37,51 | - |
04 ene 2024 | 37,92 | 37,92 | 37,55 | 37,56 | 37,30 | - |
03 ene 2024 | 38,16 | 38,19 | 37,23 | 37,84 | 37,57 | - |
02 ene 2024 | 38,47 | 38,57 | 38,47 | 38,49 | 38,21 | - |
29 dic 2023 | 38,76 | 39,10 | 38,76 | 38,76 | 38,49 | - |
28 dic 2023 | 38,76 | 38,98 | 38,67 | 38,98 | 38,70 | - |
27 dic 2023 | 38,66 | 38,85 | 38,58 | 38,85 | 38,58 | - |
22 dic 2023 | 38,01 | 38,58 | 38,01 | 38,53 | 38,26 | - |
21 dic 2023 | 37,76 | 38,26 | 37,74 | 38,26 | 37,98 | 200 |
20 dic 2023 | 38,35 | 38,48 | 38,10 | 38,47 | 38,19 | - |
19 dic 2023 | 37,70 | 38,63 | 37,70 | 38,50 | 38,22 | - |
18 dic 2023 | 38,03 | 38,47 | 38,03 | 38,05 | 37,78 | - |
15 dic 2023 | 37,96 | 38,44 | 37,96 | 38,10 | 37,83 | - |
14 dic 2023 | 35,97 | 38,17 | 35,94 | 38,17 | 37,90 | - |
13 dic 2023 | 34,52 | 34,54 | 34,47 | 34,54 | 34,30 | - |
12 dic 2023 | 35,12 | 35,19 | 34,69 | 34,69 | 34,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |