Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 46,03 | 46,40 | 45,56 | 46,40 | 46,40 | 574 |
02 may 2024 | 46,90 | 47,28 | 45,31 | 45,31 | 45,31 | 1196 |
30 abr 2024 | 49,19 | 49,19 | 47,38 | 47,38 | 47,38 | 350 |
29 abr 2024 | 47,44 | 48,69 | 47,35 | 48,67 | 48,67 | 2147 |
26 abr 2024 | 46,40 | 46,88 | 46,40 | 46,52 | 46,52 | 199 |
25 abr 2024 | 44,68 | 46,01 | 44,68 | 46,01 | 46,01 | 430 |
24 abr 2024 | 45,20 | 45,20 | 44,58 | 44,58 | 44,58 | 80 |
23 abr 2024 | 45,67 | 45,67 | 44,06 | 44,06 | 44,06 | 804 |
22 abr 2024 | 46,41 | 46,99 | 45,44 | 46,06 | 46,06 | 1309 |
19 abr 2024 | 46,67 | 47,28 | 46,67 | 46,77 | 46,77 | 390 |
18 abr 2024 | 47,19 | 48,17 | 47,19 | 47,44 | 47,44 | 2132 |
17 abr 2024 | 46,22 | 47,70 | 46,22 | 46,98 | 46,98 | 695 |
16 abr 2024 | 46,83 | 47,31 | 45,70 | 46,36 | 46,36 | 3028 |
15 abr 2024 | 46,78 | 47,63 | 46,78 | 46,97 | 46,97 | 346 |
12 abr 2024 | 47,14 | 49,24 | 47,14 | 47,19 | 47,19 | 1704 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 47,16 | 47,70 | 46,80 | 46,85 | 46,70 | 335 |
10 abr 2024 | 46,94 | 47,76 | 46,94 | 47,23 | 47,08 | 1475 |
09 abr 2024 | 45,63 | 47,37 | 45,63 | 46,88 | 46,73 | 456 |
08 abr 2024 | 45,40 | 46,10 | 45,40 | 46,10 | 45,95 | 1250 |
05 abr 2024 | 45,24 | 45,79 | 45,24 | 45,56 | 45,42 | 601 |
04 abr 2024 | 45,59 | 46,63 | 45,59 | 45,81 | 45,66 | 527 |
03 abr 2024 | 45,06 | 45,47 | 44,90 | 45,29 | 45,15 | 1300 |
02 abr 2024 | 44,00 | 45,03 | 44,00 | 45,03 | 44,89 | 1430 |
28 mar 2024 | 42,18 | 43,04 | 42,18 | 43,04 | 42,90 | 320 |
27 mar 2024 | 41,68 | 42,25 | 41,00 | 42,25 | 42,11 | 124 |
26 mar 2024 | 41,69 | 41,69 | 41,28 | 41,28 | 41,15 | 100 |
25 mar 2024 | 41,24 | 42,01 | 41,24 | 42,01 | 41,87 | 855 |
22 mar 2024 | 42,18 | 42,65 | 41,96 | 42,21 | 42,07 | 1870 |
21 mar 2024 | 41,99 | 42,50 | 41,95 | 42,40 | 42,26 | 182 |
20 mar 2024 | 40,55 | 41,17 | 40,55 | 41,17 | 41,04 | 147 |
19 mar 2024 | 40,69 | 40,69 | 39,89 | 39,89 | 39,76 | 200 |
18 mar 2024 | 40,84 | 41,37 | 40,84 | 40,86 | 40,73 | 460 |
15 mar 2024 | 39,74 | 41,10 | 39,74 | 40,97 | 40,84 | 221 |
14 mar 2024 | 39,53 | 39,71 | 39,53 | 39,65 | 39,52 | 140 |
13 mar 2024 | 36,76 | 39,89 | 36,76 | 39,89 | 39,76 | 3620 |
12 mar 2024 | 36,87 | 36,87 | 36,47 | 36,47 | 36,36 | 300 |
11 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,19 | - |
08 mar 2024 | 36,10 | 36,25 | 36,10 | 36,25 | 36,13 | 167 |
07 mar 2024 | 34,67 | 36,96 | 34,67 | 36,96 | 36,84 | 140 |
06 mar 2024 | 34,11 | 34,48 | 34,11 | 34,48 | 34,37 | 12 |
05 mar 2024 | 35,01 | 35,01 | 34,82 | 34,82 | 34,71 | 325 |
04 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,58 | - |
01 mar 2024 | 34,76 | 34,96 | 34,76 | 34,96 | 34,84 | 190 |
29 feb 2024 | 34,30 | 35,10 | 34,30 | 35,10 | 34,99 | 1015 |
28 feb 2024 | 34,99 | 34,99 | 34,74 | 34,74 | 34,63 | 215 |
27 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,66 | - |
26 feb 2024 | 35,68 | 35,68 | 34,83 | 34,92 | 34,81 | 555 |
23 feb 2024 | 35,48 | 35,81 | 35,46 | 35,46 | 35,34 | 636 |
22 feb 2024 | 35,81 | 36,20 | 35,78 | 35,89 | 35,78 | 670 |
21 feb 2024 | 35,01 | 35,78 | 35,01 | 35,78 | 35,66 | 780 |
20 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,62 | - |
19 feb 2024 | 35,78 | 36,13 | 35,76 | 35,76 | 35,65 | 320 |
16 feb 2024 | 35,29 | 36,30 | 35,29 | 35,90 | 35,79 | 434 |
15 feb 2024 | 34,44 | 35,27 | 34,44 | 35,27 | 35,16 | 100 |
14 feb 2024 | 33,97 | 34,38 | 33,97 | 34,38 | 34,27 | 219 |
13 feb 2024 | 35,15 | 35,15 | 34,05 | 34,17 | 34,06 | 990 |
12 feb 2024 | 34,70 | 34,87 | 34,70 | 34,87 | 34,76 | 158 |
09 feb 2024 | 35,10 | 35,46 | 34,88 | 34,88 | 34,77 | 670 |
08 feb 2024 | 36,08 | 36,08 | 35,40 | 35,40 | 35,28 | 305 |
07 feb 2024 | 37,06 | 37,08 | 36,24 | 36,24 | 36,12 | 61 |
06 feb 2024 | 35,73 | 37,08 | 35,73 | 37,08 | 36,96 | 23 |
05 feb 2024 | 36,90 | 36,90 | 35,90 | 35,90 | 35,79 | 210 |
02 feb 2024 | 37,17 | 37,26 | 36,75 | 36,75 | 36,63 | 1178 |
01 feb 2024 | 36,54 | 36,99 | 36,54 | 36,58 | 36,47 | 130 |
31 ene 2024 | 36,57 | 36,94 | 36,57 | 36,94 | 36,83 | 30 |
30 ene 2024 | 36,91 | 37,19 | 36,91 | 36,91 | 36,79 | 330 |
29 ene 2024 | 36,22 | 36,76 | 36,22 | 36,76 | 36,64 | 20 |
26 ene 2024 | 36,05 | 36,42 | 36,05 | 36,42 | 36,30 | 270 |
25 ene 2024 | 36,42 | 36,77 | 36,22 | 36,22 | 36,11 | 40 |
24 ene 2024 | 35,13 | 36,88 | 35,13 | 36,58 | 36,47 | 334 |
23 ene 2024 | 34,44 | 35,21 | 34,44 | 35,15 | 35,04 | 573 |
22 ene 2024 | 35,35 | 35,40 | 35,35 | 35,40 | 35,28 | 54 |
19 ene 2024 | 34,92 | 35,35 | 34,92 | 35,08 | 34,97 | 100 |
18 ene 2024 | 34,88 | 35,51 | 34,88 | 35,40 | 35,28 | 249 |
17 ene 2024 | 35,38 | 35,49 | 34,60 | 34,60 | 34,49 | 288 |
16 ene 2024 | 37,49 | 37,49 | 36,08 | 36,08 | 35,97 | 205 |
15 ene 2024 | 37,10 | 37,81 | 37,10 | 37,66 | 37,54 | 230 |
12 ene 2024 | 37,47 | 37,60 | 37,47 | 37,56 | 37,43 | 120 |
11 ene 2024 | 37,50 | 37,83 | 37,50 | 37,83 | 37,70 | 100 |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 37,89 | 38,21 | 37,65 | 37,65 | 37,37 | 380 |
09 ene 2024 | 38,25 | 38,25 | 38,20 | 38,20 | 37,93 | 54 |
08 ene 2024 | 37,53 | 38,07 | 37,53 | 38,07 | 37,80 | 100 |
05 ene 2024 | 37,73 | 38,12 | 37,73 | 37,83 | 37,56 | 73 |
04 ene 2024 | 37,80 | 38,30 | 37,46 | 37,46 | 37,19 | 474 |
03 ene 2024 | 38,11 | 38,13 | 37,49 | 37,79 | 37,52 | 531 |
02 ene 2024 | 38,80 | 39,03 | 38,50 | 38,69 | 38,42 | 544 |
29 dic 2023 | 38,51 | 39,28 | 38,51 | 39,28 | 39,00 | 100 |
28 dic 2023 | 38,90 | 39,03 | 38,51 | 39,03 | 38,75 | 1554 |
27 dic 2023 | 39,18 | 39,18 | 39,02 | 39,02 | 38,74 | 80 |
22 dic 2023 | 37,95 | 38,74 | 37,93 | 38,74 | 38,47 | 88 |
21 dic 2023 | 37,51 | 38,00 | 37,51 | 38,00 | 37,73 | 180 |
20 dic 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 37,80 | - |
19 dic 2023 | 37,47 | 38,71 | 37,47 | 38,58 | 38,30 | 80 |
18 dic 2023 | 37,69 | 37,69 | 37,69 | 37,69 | 37,42 | - |
15 dic 2023 | 37,84 | 38,26 | 37,84 | 38,25 | 37,98 | 1200 |
14 dic 2023 | 35,69 | 38,00 | 35,69 | 38,00 | 37,73 | 313 |
13 dic 2023 | 34,38 | 34,69 | 34,38 | 34,69 | 34,45 | 300 |
12 dic 2023 | 34,79 | 35,24 | 34,47 | 34,47 | 34,22 | 494 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |