Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 52,14 | 52,58 | 50,92 | 50,92 | 50,92 | 140 |
28 jun 2024 | 51,38 | 52,78 | 51,38 | 52,56 | 52,56 | - |
28 jun 2024 | 0.25 Dividendo | |||||
27 jun 2024 | 50,92 | 51,62 | 50,92 | 51,62 | 51,37 | - |
26 jun 2024 | 51,44 | 51,76 | 51,22 | 51,42 | 51,17 | - |
25 jun 2024 | 51,52 | 51,74 | 51,44 | 51,62 | 51,37 | - |
24 jun 2024 | 50,98 | 51,70 | 50,98 | 51,70 | 51,45 | - |
21 jun 2024 | 52,06 | 52,10 | 51,42 | 51,54 | 51,29 | - |
20 jun 2024 | 52,84 | 53,36 | 52,52 | 52,52 | 52,27 | 28 |
19 jun 2024 | 52,96 | 52,96 | 52,92 | 52,94 | 52,68 | - |
18 jun 2024 | 52,58 | 53,30 | 52,58 | 53,30 | 53,04 | - |
17 jun 2024 | 52,62 | 53,08 | 52,08 | 52,88 | 52,62 | - |
14 jun 2024 | 52,32 | 53,04 | 51,86 | 52,92 | 52,66 | 100 |
13 jun 2024 | 50,80 | 52,80 | 50,80 | 52,62 | 52,37 | - |
12 jun 2024 | 48,45 | 52,76 | 48,45 | 51,28 | 51,03 | - |
11 jun 2024 | 48,99 | 49,33 | 48,87 | 48,90 | 48,66 | - |
10 jun 2024 | 49,35 | 49,74 | 49,08 | 49,36 | 49,12 | - |
07 jun 2024 | 49,27 | 49,85 | 48,90 | 49,85 | 49,61 | - |
06 jun 2024 | 48,82 | 49,32 | 48,82 | 49,32 | 49,08 | 221 |
05 jun 2024 | 48,68 | 49,54 | 48,47 | 49,32 | 49,08 | - |
04 jun 2024 | 48,04 | 48,98 | 48,04 | 48,98 | 48,74 | - |
03 jun 2024 | 48,37 | 49,00 | 48,37 | 48,57 | 48,33 | - |
31 may 2024 | 46,84 | 48,65 | 46,84 | 48,65 | 48,41 | - |
31 may 2024 | 0.25 Dividendo | |||||
30 may 2024 | 44,48 | 47,01 | 44,48 | 46,97 | 46,49 | - |
29 may 2024 | 45,51 | 45,53 | 44,81 | 45,14 | 44,68 | - |
28 may 2024 | 46,30 | 46,87 | 46,13 | 46,13 | 45,66 | - |
27 may 2024 | 46,28 | 46,34 | 46,16 | 46,24 | 45,77 | - |
24 may 2024 | 45,85 | 46,83 | 45,85 | 46,48 | 46,01 | - |
23 may 2024 | 47,47 | 47,47 | 46,13 | 46,13 | 45,66 | - |
22 may 2024 | 48,20 | 48,20 | 47,39 | 47,39 | 46,91 | - |
21 may 2024 | 47,80 | 48,74 | 47,80 | 48,58 | 48,09 | - |
20 may 2024 | 48,31 | 48,66 | 48,31 | 48,38 | 47,89 | - |
17 may 2024 | 48,41 | 48,90 | 48,41 | 48,49 | 48,00 | - |
16 may 2024 | 49,08 | 49,14 | 48,63 | 48,89 | 48,39 | 19 |
15 may 2024 | 50,04 | 51,62 | 49,58 | 49,58 | 49,08 | 19 |
14 may 2024 | 48,55 | 50,36 | 48,55 | 50,36 | 49,85 | - |
13 may 2024 | 47,98 | 50,40 | 47,98 | 48,87 | 48,37 | - |
10 may 2024 | 48,28 | 48,51 | 47,62 | 48,33 | 47,84 | - |
09 may 2024 | 46,81 | 47,97 | 46,81 | 47,89 | 47,40 | - |
08 may 2024 | 47,31 | 47,31 | 46,76 | 47,31 | 46,83 | - |
07 may 2024 | 48,33 | 48,93 | 47,58 | 47,60 | 47,12 | 200 |
06 may 2024 | 47,61 | 48,63 | 47,61 | 48,58 | 48,09 | 100 |
03 may 2024 | 48,27 | 50,44 | 47,71 | 47,76 | 47,28 | - |
02 may 2024 | 45,81 | 48,29 | 45,81 | 48,29 | 47,80 | - |
30 abr 2024 | 47,61 | 47,83 | 46,33 | 46,33 | 45,86 | - |
29 abr 2024 | 46,55 | 48,41 | 46,55 | 47,80 | 47,32 | - |
29 abr 2024 | 0.25 Dividendo | |||||
26 abr 2024 | 47,50 | 48,30 | 46,94 | 47,06 | 46,34 | 220 |
25 abr 2024 | 47,87 | 47,87 | 46,42 | 47,21 | 46,48 | - |
24 abr 2024 | 48,49 | 48,76 | 48,21 | 48,73 | 47,98 | - |
23 abr 2024 | 47,13 | 48,92 | 47,13 | 48,85 | 48,10 | 20 |
22 abr 2024 | 46,06 | 47,44 | 45,92 | 47,44 | 46,71 | - |
19 abr 2024 | 44,78 | 46,33 | 44,78 | 46,33 | 45,62 | - |
18 abr 2024 | 45,69 | 47,28 | 45,15 | 45,15 | 44,45 | - |
17 abr 2024 | 44,96 | 46,70 | 44,96 | 46,56 | 45,84 | - |
16 abr 2024 | 46,16 | 46,16 | 44,50 | 45,30 | 44,60 | 10 |
15 abr 2024 | 47,50 | 48,27 | 46,33 | 46,33 | 45,62 | 15 |
12 abr 2024 | 48,79 | 49,28 | 47,80 | 47,80 | 47,06 | - |
11 abr 2024 | 47,16 | 49,44 | 47,16 | 49,36 | 48,60 | - |
10 abr 2024 | 50,16 | 51,66 | 47,54 | 47,58 | 46,85 | 210 |
09 abr 2024 | 49,03 | 50,22 | 49,03 | 50,22 | 49,45 | - |
08 abr 2024 | 47,15 | 49,58 | 47,15 | 49,58 | 48,82 | 1 |
05 abr 2024 | 46,77 | 47,70 | 46,77 | 47,70 | 46,97 | - |
04 abr 2024 | 47,21 | 48,51 | 47,08 | 47,28 | 46,55 | 50 |
03 abr 2024 | 47,05 | 47,93 | 47,05 | 47,55 | 46,82 | - |
02 abr 2024 | 48,73 | 48,74 | 47,17 | 47,37 | 46,64 | 300 |
28 mar 2024 | 49,33 | 51,04 | 49,33 | 50,78 | 50,00 | 2 |
27 mar 2024 | 46,55 | 49,34 | 46,55 | 49,34 | 48,58 | - |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 48,18 | 48,18 | 46,67 | 46,67 | 45,71 | - |
25 mar 2024 | 48,58 | 49,50 | 48,21 | 48,21 | 47,21 | - |
22 mar 2024 | 50,20 | 50,20 | 48,67 | 48,67 | 47,66 | - |
21 mar 2024 | 47,99 | 50,36 | 47,99 | 50,12 | 49,08 | 3 |
20 mar 2024 | 47,19 | 48,19 | 46,98 | 48,19 | 47,19 | - |
19 mar 2024 | 46,70 | 47,27 | 46,13 | 47,19 | 46,21 | 10 |
18 mar 2024 | 46,03 | 46,68 | 46,03 | 46,68 | 45,72 | - |
15 mar 2024 | 45,06 | 46,17 | 45,06 | 45,98 | 45,03 | - |
14 mar 2024 | 46,48 | 46,60 | 44,43 | 45,05 | 44,12 | 8500 |
13 mar 2024 | 46,63 | 47,22 | 46,42 | 46,42 | 45,46 | - |
12 mar 2024 | 45,80 | 46,63 | 45,80 | 46,63 | 45,67 | - |
11 mar 2024 | 46,70 | 46,70 | 45,80 | 45,80 | 44,85 | - |
08 mar 2024 | 45,69 | 47,46 | 45,69 | 47,16 | 46,19 | - |
07 mar 2024 | 45,74 | 47,15 | 45,41 | 46,04 | 45,09 | - |
06 mar 2024 | 45,09 | 46,14 | 45,09 | 46,09 | 45,14 | - |
05 mar 2024 | 43,86 | 45,59 | 43,86 | 45,59 | 44,65 | - |
04 mar 2024 | 44,60 | 44,60 | 44,01 | 44,18 | 43,27 | - |
01 mar 2024 | 44,38 | 44,84 | 44,27 | 44,44 | 43,52 | 22 |
29 feb 2024 | 41,91 | 45,29 | 41,91 | 44,50 | 43,58 | 28 |
28 feb 2024 | 42,61 | 43,31 | 42,27 | 42,27 | 41,40 | - |
28 feb 2024 | 0.25 Dividendo | |||||
27 feb 2024 | 42,67 | 43,49 | 42,67 | 43,11 | 41,97 | - |
26 feb 2024 | 42,47 | 42,98 | 42,45 | 42,98 | 41,85 | - |
23 feb 2024 | 42,72 | 42,86 | 42,71 | 42,83 | 41,70 | - |
22 feb 2024 | 42,33 | 44,02 | 42,33 | 43,04 | 41,91 | 50 |
21 feb 2024 | 42,13 | 42,77 | 42,08 | 42,58 | 41,46 | - |
20 feb 2024 | 42,73 | 42,73 | 41,94 | 42,48 | 41,36 | - |
19 feb 2024 | 43,08 | 43,16 | 43,08 | 43,11 | 41,97 | - |
16 feb 2024 | 41,97 | 43,32 | 41,46 | 43,32 | 42,18 | 15 |
15 feb 2024 | 39,87 | 42,20 | 39,87 | 42,20 | 41,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |