Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 43,92 | 44,01 | 40,38 | 40,56 | 40,56 | 430.059 |
30 abr 2024 | 49,21 | 49,29 | 47,62 | 47,72 | 47,72 | 313.800 |
29 abr 2024 | 49,58 | 49,95 | 49,31 | 49,48 | 49,48 | 176.700 |
26 abr 2024 | 48,56 | 49,51 | 48,56 | 49,41 | 49,41 | 159.700 |
25 abr 2024 | 48,50 | 48,75 | 47,81 | 48,45 | 48,45 | 190.400 |
24 abr 2024 | 48,95 | 49,26 | 48,43 | 48,95 | 48,95 | 207.800 |
23 abr 2024 | 48,14 | 49,29 | 48,14 | 49,18 | 49,18 | 171.700 |
22 abr 2024 | 48,25 | 48,58 | 47,82 | 48,08 | 48,08 | 174.300 |
19 abr 2024 | 47,10 | 48,34 | 46,70 | 48,02 | 48,02 | 282.000 |
18 abr 2024 | 47,01 | 47,65 | 46,54 | 47,30 | 47,30 | 311.300 |
17 abr 2024 | 47,37 | 47,37 | 46,70 | 46,74 | 46,74 | 217.400 |
16 abr 2024 | 46,89 | 47,34 | 46,39 | 47,00 | 47,00 | 268.600 |
15 abr 2024 | 47,36 | 47,39 | 46,72 | 47,31 | 47,31 | 244.700 |
12 abr 2024 | 47,33 | 47,94 | 46,59 | 46,84 | 46,84 | 160.500 |
11 abr 2024 | 47,42 | 48,13 | 46,88 | 47,72 | 47,72 | 179.900 |
10 abr 2024 | 48,49 | 48,49 | 46,74 | 47,32 | 47,32 | 290.200 |
09 abr 2024 | 49,31 | 50,06 | 48,80 | 49,74 | 49,74 | 162.800 |
08 abr 2024 | 48,69 | 49,29 | 48,69 | 48,98 | 48,98 | 190.100 |
05 abr 2024 | 48,21 | 48,49 | 47,84 | 48,30 | 48,30 | 256.200 |
04 abr 2024 | 48,77 | 48,85 | 48,07 | 48,22 | 48,22 | 399.100 |
03 abr 2024 | 48,17 | 48,87 | 48,14 | 48,29 | 48,29 | 222.800 |
02 abr 2024 | 48,88 | 49,03 | 48,15 | 48,46 | 48,46 | 445.400 |
01 abr 2024 | 50,45 | 50,58 | 48,96 | 49,45 | 49,45 | 266.300 |
28 mar 2024 | 49,82 | 50,44 | 49,68 | 50,29 | 50,29 | 415.800 |
27 mar 2024 | 49,99 | 50,17 | 49,67 | 49,86 | 49,86 | 252.600 |
26 mar 2024 | 49,61 | 50,20 | 49,04 | 49,60 | 49,60 | 680.300 |
25 mar 2024 | 49,50 | 49,87 | 49,38 | 49,42 | 49,42 | 191.000 |
22 mar 2024 | 49,88 | 49,88 | 48,97 | 49,25 | 49,25 | 220.000 |
21 mar 2024 | 49,47 | 49,96 | 49,32 | 49,59 | 49,59 | 258.700 |
20 mar 2024 | 47,47 | 49,36 | 47,44 | 49,20 | 49,20 | 241.300 |
19 mar 2024 | 47,38 | 47,87 | 47,24 | 47,64 | 47,64 | 210.600 |
18 mar 2024 | 47,93 | 48,20 | 47,54 | 47,62 | 47,62 | 264.100 |
15 mar 2024 | 46,16 | 48,57 | 46,16 | 48,14 | 48,14 | 971.500 |
14 mar 2024 | 47,67 | 47,67 | 46,16 | 46,49 | 46,49 | 224.900 |
14 mar 2024 | 0.223 Dividendo | |||||
13 mar 2024 | 48,44 | 48,91 | 48,01 | 48,16 | 47,94 | 186.800 |
12 mar 2024 | 48,28 | 48,66 | 47,40 | 48,65 | 48,42 | 252.400 |
11 mar 2024 | 49,17 | 49,63 | 48,38 | 48,47 | 48,25 | 216.000 |
08 mar 2024 | 49,55 | 49,93 | 49,09 | 49,52 | 49,29 | 467.900 |
07 mar 2024 | 48,39 | 49,01 | 48,39 | 49,00 | 48,77 | 185.900 |
06 mar 2024 | 47,68 | 48,07 | 47,59 | 47,96 | 47,74 | 156.600 |
05 mar 2024 | 47,20 | 47,75 | 46,83 | 47,14 | 46,92 | 255.400 |
04 mar 2024 | 47,56 | 47,78 | 46,89 | 47,43 | 47,21 | 289.400 |
01 mar 2024 | 47,50 | 47,67 | 47,10 | 47,54 | 47,32 | 228.100 |
29 feb 2024 | 47,53 | 47,99 | 47,16 | 47,55 | 47,33 | 344.200 |
28 feb 2024 | 46,61 | 47,40 | 46,47 | 46,88 | 46,66 | 165.600 |
27 feb 2024 | 47,34 | 47,54 | 46,77 | 47,04 | 46,82 | 179.600 |
26 feb 2024 | 46,33 | 47,10 | 46,12 | 47,00 | 46,78 | 226.100 |
23 feb 2024 | 46,51 | 47,03 | 46,19 | 46,65 | 46,43 | 168.500 |
22 feb 2024 | 46,07 | 46,61 | 45,83 | 46,40 | 46,19 | 213.400 |
21 feb 2024 | 46,05 | 46,58 | 46,02 | 46,23 | 46,02 | 199.400 |
20 feb 2024 | 46,73 | 47,16 | 46,09 | 46,21 | 46,00 | 211.200 |
16 feb 2024 | 47,76 | 48,33 | 47,45 | 47,53 | 47,31 | 310.000 |
15 feb 2024 | 47,23 | 48,25 | 47,22 | 48,24 | 48,02 | 324.700 |
14 feb 2024 | 46,90 | 47,18 | 45,77 | 46,90 | 46,68 | 276.800 |
13 feb 2024 | 46,52 | 46,76 | 45,68 | 46,33 | 46,12 | 785.100 |
12 feb 2024 | 46,25 | 47,32 | 46,03 | 46,99 | 46,77 | 352.900 |
09 feb 2024 | 44,39 | 46,39 | 44,17 | 46,25 | 46,04 | 505.800 |
08 feb 2024 | 43,86 | 44,43 | 43,34 | 44,25 | 44,05 | 272.600 |
07 feb 2024 | 44,05 | 44,42 | 43,50 | 43,80 | 43,60 | 452.500 |
06 feb 2024 | 44,84 | 46,32 | 44,16 | 44,37 | 44,16 | 596.100 |
05 feb 2024 | 46,64 | 47,24 | 46,05 | 46,61 | 46,39 | 275.800 |
02 feb 2024 | 46,66 | 47,75 | 46,66 | 47,49 | 47,27 | 255.700 |
01 feb 2024 | 46,77 | 47,42 | 45,81 | 47,41 | 47,19 | 277.300 |
31 ene 2024 | 47,23 | 48,02 | 46,55 | 46,57 | 46,35 | 989.800 |
30 ene 2024 | 46,53 | 47,22 | 46,53 | 47,19 | 46,97 | 263.400 |
29 ene 2024 | 46,34 | 47,03 | 45,96 | 46,94 | 46,72 | 147.700 |
26 ene 2024 | 46,77 | 46,91 | 46,33 | 46,43 | 46,22 | 151.900 |
25 ene 2024 | 46,30 | 46,61 | 45,87 | 46,35 | 46,14 | 213.500 |
24 ene 2024 | 46,78 | 46,78 | 45,39 | 45,58 | 45,37 | 161.200 |
23 ene 2024 | 46,74 | 46,74 | 45,82 | 45,99 | 45,78 | 204.700 |
22 ene 2024 | 45,81 | 46,40 | 45,81 | 46,14 | 45,93 | 242.800 |
19 ene 2024 | 44,53 | 45,36 | 43,91 | 45,34 | 45,13 | 230.000 |
18 ene 2024 | 44,06 | 44,54 | 43,84 | 44,40 | 44,19 | 152.700 |
17 ene 2024 | 43,50 | 43,98 | 43,07 | 43,67 | 43,47 | 224.000 |
16 ene 2024 | 44,75 | 44,93 | 44,30 | 44,33 | 44,12 | 196.500 |
12 ene 2024 | 46,47 | 46,64 | 44,95 | 45,27 | 45,06 | 201.100 |
11 ene 2024 | 45,35 | 45,72 | 44,61 | 45,70 | 45,49 | 282.600 |
10 ene 2024 | 45,06 | 45,65 | 44,95 | 45,50 | 45,29 | 258.000 |
09 ene 2024 | 44,65 | 45,36 | 44,47 | 45,32 | 45,11 | 232.600 |
08 ene 2024 | 44,95 | 45,61 | 44,78 | 45,48 | 45,27 | 195.400 |
05 ene 2024 | 44,62 | 45,60 | 44,38 | 45,15 | 44,94 | 271.800 |
04 ene 2024 | 45,19 | 45,43 | 44,92 | 45,10 | 44,89 | 318.100 |
03 ene 2024 | 46,66 | 46,66 | 45,05 | 45,06 | 44,85 | 395.600 |
02 ene 2024 | 47,28 | 47,95 | 46,78 | 47,07 | 46,85 | 371.800 |
29 dic 2023 | 48,46 | 48,74 | 47,58 | 47,85 | 47,63 | 288.600 |
28 dic 2023 | 49,10 | 49,40 | 48,40 | 48,66 | 48,43 | 242.300 |
27 dic 2023 | 48,72 | 49,28 | 48,56 | 49,25 | 49,02 | 315.800 |
26 dic 2023 | 47,53 | 48,76 | 47,38 | 48,53 | 48,31 | 354.700 |
22 dic 2023 | 46,64 | 47,64 | 46,47 | 47,45 | 47,23 | 321.000 |
21 dic 2023 | 46,30 | 46,45 | 45,22 | 46,29 | 46,08 | 774.700 |
20 dic 2023 | 46,30 | 47,63 | 45,65 | 45,90 | 45,69 | 475.400 |
19 dic 2023 | 45,38 | 46,16 | 44,84 | 46,15 | 45,94 | 509.800 |
18 dic 2023 | 44,41 | 44,61 | 43,44 | 44,57 | 44,36 | 599.600 |
15 dic 2023 | 44,28 | 44,96 | 43,73 | 44,42 | 44,21 | 2.990.100 |
14 dic 2023 | 42,55 | 43,75 | 42,54 | 43,73 | 43,53 | 948.200 |
14 dic 2023 | 0.223 Dividendo | |||||
13 dic 2023 | 40,50 | 41,94 | 40,13 | 41,83 | 41,41 | 388.400 |
12 dic 2023 | 40,60 | 40,98 | 40,09 | 40,54 | 40,14 | 365.800 |
11 dic 2023 | 40,75 | 41,13 | 40,58 | 40,82 | 40,41 | 307.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |