Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
24 abr 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
23 abr 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
22 abr 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
19 abr 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
18 abr 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
17 abr 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
16 abr 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
15 abr 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
12 abr 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
11 abr 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
10 abr 2024 | 49,21 | 49,21 | 49,21 | 49,21 | 49,21 | - |
09 abr 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
08 abr 2024 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
05 abr 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
04 abr 2024 | 49,46 | 49,46 | 49,46 | 49,46 | 49,46 | - |
03 abr 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
02 abr 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
01 abr 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
28 mar 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
27 mar 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
26 mar 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
25 mar 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
22 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
21 mar 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
20 mar 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
19 mar 2024 | 49,62 | 49,62 | 49,62 | 49,62 | 49,62 | - |
18 mar 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
15 mar 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
14 mar 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
13 mar 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
12 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
11 mar 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
08 mar 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
07 mar 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
06 mar 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 49,33 | - |
05 mar 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
04 mar 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | - |
01 mar 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
29 feb 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
28 feb 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
27 feb 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
26 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
23 feb 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 48,64 | - |
22 feb 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
21 feb 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
20 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
16 feb 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
15 feb 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
14 feb 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
13 feb 2024 | 46,76 | 46,76 | 46,76 | 46,76 | 46,76 | - |
12 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
09 feb 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
08 feb 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
07 feb 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
06 feb 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
05 feb 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
02 feb 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
01 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
31 ene 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
30 ene 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
29 ene 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
26 ene 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
25 ene 2024 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
24 ene 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
23 ene 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
22 ene 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
19 ene 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
18 ene 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
17 ene 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
16 ene 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
12 ene 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
11 ene 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
10 ene 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
09 ene 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
08 ene 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
05 ene 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
04 ene 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
03 ene 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
02 ene 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
29 dic 2023 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
28 dic 2023 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
27 dic 2023 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
26 dic 2023 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
22 dic 2023 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
21 dic 2023 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
20 dic 2023 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
19 dic 2023 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
18 dic 2023 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
15 dic 2023 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
14 dic 2023 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
13 dic 2023 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
12 dic 2023 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
11 dic 2023 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
08 dic 2023 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
08 dic 2023 | 1.322 Dividendo | |||||
07 dic 2023 | 46,56 | 46,56 | 46,56 | 46,56 | 45,24 | - |
06 dic 2023 | 46,34 | 46,34 | 46,34 | 46,34 | 45,02 | - |
05 dic 2023 | 46,16 | 46,16 | 46,16 | 46,16 | 44,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |