Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
02 may 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
30 abr 2024 | 48,78 | 48,78 | 47,72 | 47,72 | 47,72 | 42 |
29 abr 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
26 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
25 abr 2024 | 45,07 | 45,07 | 44,90 | 44,90 | 44,90 | 15 |
24 abr 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
23 abr 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
22 abr 2024 | 46,73 | 46,73 | 45,60 | 45,60 | 45,60 | 1 |
19 abr 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
18 abr 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
17 abr 2024 | 46,35 | 47,36 | 46,35 | 47,36 | 47,36 | 25 |
16 abr 2024 | 47,22 | 47,22 | 45,58 | 45,58 | 45,58 | 150 |
15 abr 2024 | 46,55 | 47,57 | 46,55 | 47,57 | 47,57 | 40 |
12 abr 2024 | 47,45 | 48,06 | 47,45 | 48,06 | 48,06 | 2 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 46,98 | - |
10 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 46,86 | - |
09 abr 2024 | 45,80 | 46,72 | 45,80 | 46,72 | 46,58 | 10 |
08 abr 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,84 | - |
05 abr 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,84 | - |
04 abr 2024 | 45,77 | 45,99 | 45,77 | 45,99 | 45,85 | 1 |
03 abr 2024 | 44,99 | 45,72 | 44,99 | 45,72 | 45,57 | 219 |
02 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,86 | - |
28 mar 2024 | 42,13 | 43,01 | 42,13 | 43,01 | 42,87 | 24 |
27 mar 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,57 | - |
26 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,67 | - |
25 mar 2024 | 41,73 | 41,76 | 41,73 | 41,76 | 41,63 | 2 |
22 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,27 | - |
21 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,27 | - |
20 mar 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,81 | - |
19 mar 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,81 | - |
18 mar 2024 | 41,00 | 41,00 | 40,94 | 40,94 | 40,81 | 342 |
15 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 39,88 | - |
14 mar 2024 | 39,80 | 39,80 | 39,65 | 39,65 | 39,52 | 50 |
13 mar 2024 | 36,92 | 37,21 | 36,92 | 37,21 | 37,09 | 159 |
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 | 34,31 | 34,31 | 34,31 | 34,31 | 34,21 | - |
05 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,01 | - |
04 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,82 | - |
01 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,82 | - |
29 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,51 | - |
28 feb 2024 | 35,15 | 35,15 | 34,74 | 34,74 | 34,63 | 100 |
27 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,04 | - |
26 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,78 | - |
23 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,78 | - |
22 feb 2024 | 35,90 | 36,05 | 35,90 | 36,05 | 35,94 | 70 |
21 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,20 | - |
20 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,87 | - |
19 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,87 | - |
16 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,25 | - |
15 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,51 | - |
14 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,11 | - |
13 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,98 | - |
12 feb 2024 | 34,79 | 35,09 | 34,79 | 35,09 | 34,98 | 20 |
09 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,27 | - |
08 feb 2024 | 36,42 | 36,42 | 35,38 | 35,38 | 35,27 | 10 |
07 feb 2024 | 37,04 | 37,56 | 37,04 | 37,56 | 37,44 | 50 |
06 feb 2024 | 35,67 | 36,92 | 35,67 | 36,92 | 36,80 | 156 |
05 feb 2024 | 36,94 | 36,94 | 35,60 | 35,60 | 35,49 | 7 |
02 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,82 | - |
01 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,82 | - |
31 ene 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,89 | - |
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 | 36,04 | 36,04 | 35,93 | 194 |
24 ene 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,23 | - |
23 ene 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,45 | - |
22 ene 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,32 | - |
19 ene 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,92 | - |
18 ene 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,92 | - |
17 ene 2024 | 35,84 | 35,84 | 35,03 | 35,03 | 34,92 | 25 |
16 ene 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,53 | - |
15 ene 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,24 | - |
12 ene 2024 | 37,42 | 37,42 | 37,36 | 37,36 | 37,24 | 25 |
11 ene 2024 | 37,72 | 37,72 | 37,35 | 37,42 | 37,31 | 850 |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 38,30 | 38,30 | 37,72 | 37,72 | 37,45 | 400 |
09 ene 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,03 | - |
08 ene 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 37,86 | - |
05 ene 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 37,86 | - |
04 ene 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,00 | - |
03 ene 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,22 | - |
02 ene 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,51 | - |
29 dic 2023 | 38,85 | 38,85 | 38,85 | 38,85 | 38,58 | - |
28 dic 2023 | 38,85 | 38,85 | 38,85 | 38,85 | 38,58 | - |
27 dic 2023 | 38,70 | 38,70 | 38,70 | 38,70 | 38,42 | 60 |
22 dic 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 37,81 | - |
21 dic 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 37,81 | - |
20 dic 2023 | 38,42 | 38,42 | 38,42 | 38,42 | 38,15 | - |
19 dic 2023 | 38,04 | 38,04 | 38,04 | 38,04 | 37,77 | - |
18 dic 2023 | 38,11 | 38,11 | 38,11 | 38,11 | 37,84 | - |
15 dic 2023 | 37,99 | 38,11 | 37,99 | 38,11 | 37,84 | 262 |
14 dic 2023 | 35,99 | 37,61 | 35,99 | 37,61 | 37,34 | 1000 |
13 dic 2023 | 34,74 | 34,74 | 34,74 | 34,74 | 34,49 | - |
12 dic 2023 | 35,26 | 35,26 | 35,26 | 35,26 | 35,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |