Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
13 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
10 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
09 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
08 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
07 may 2024 | 49,46 | 49,46 | 49,42 | 48,91 | 48,91 | 240 |
03 may 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
02 may 2024 | 49,00 | 49,00 | 48,79 | 48,78 | 48,78 | 96 |
01 may 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
30 abr 2024 | 49,49 | 49,49 | 49,49 | 49,05 | 49,05 | 30 |
29 abr 2024 | 49,37 | 49,66 | 49,27 | 49,40 | 49,40 | 260 |
26 abr 2024 | 48,64 | 48,64 | 48,64 | 48,80 | 48,80 | 67 |
25 abr 2024 | 48,24 | 48,36 | 47,54 | 47,97 | 47,97 | 1800 |
24 abr 2024 | 48,50 | 48,50 | 48,10 | 48,13 | 48,13 | 2036 |
23 abr 2024 | 48,70 | 48,75 | 48,20 | 48,44 | 48,44 | 3306 |
22 abr 2024 | 47,82 | 48,37 | 47,82 | 48,20 | 48,20 | 895 |
19 abr 2024 | 47,28 | 47,28 | 47,27 | 47,44 | 47,44 | 164 |
18 abr 2024 | 47,57 | 47,86 | 47,56 | 47,68 | 47,68 | 1571 |
17 abr 2024 | 48,17 | 48,28 | 48,16 | 47,97 | 47,97 | 1036 |
16 abr 2024 | 49,10 | 49,10 | 48,40 | 47,85 | 47,85 | 377 |
15 abr 2024 | 50,06 | 50,06 | 49,69 | 49,42 | 49,42 | 35 |
12 abr 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
11 abr 2024 | 50,25 | 50,26 | 50,25 | 50,15 | 50,15 | 335 |
10 abr 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
09 abr 2024 | 51,91 | 51,91 | 51,86 | 51,88 | 51,88 | 1252 |
08 abr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
05 abr 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
04 abr 2024 | 50,99 | 51,22 | 50,99 | 51,14 | 51,14 | 179 |
03 abr 2024 | 50,40 | 50,67 | 50,30 | 50,85 | 50,85 | 774 |
02 abr 2024 | 50,83 | 50,83 | 50,60 | 50,69 | 50,69 | 502 |
28 mar 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
27 mar 2024 | 50,35 | 50,35 | 50,35 | 50,58 | 50,58 | 278 |
26 mar 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
25 mar 2024 | 49,51 | 49,51 | 49,34 | 49,46 | 49,46 | 400 |
22 mar 2024 | 49,57 | 49,57 | 49,57 | 49,47 | 49,47 | 3 |
21 mar 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
20 mar 2024 | 48,37 | 48,37 | 48,37 | 49,15 | 49,15 | 68 |
19 mar 2024 | 49,14 | 49,14 | 48,53 | 48,37 | 48,37 | 2167 |
18 mar 2024 | 49,37 | 49,37 | 49,37 | 48,90 | 48,90 | 201 |
15 mar 2024 | 49,25 | 49,25 | 49,25 | 49,24 | 49,24 | 1720 |
14 mar 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
13 mar 2024 | 48,13 | 48,75 | 48,13 | 48,76 | 48,76 | 3069 |
12 mar 2024 | 47,87 | 47,87 | 47,87 | 47,60 | 47,60 | 68 |
11 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
08 mar 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
07 mar 2024 | 48,13 | 48,13 | 47,91 | 47,93 | 47,93 | 1544 |
06 mar 2024 | 47,96 | 47,96 | 47,96 | 48,06 | 48,06 | 638 |
05 mar 2024 | 48,17 | 48,17 | 48,17 | 47,99 | 47,99 | 2000 |
04 mar 2024 | 48,30 | 48,30 | 48,30 | 48,13 | 48,13 | 80 |
01 mar 2024 | 47,88 | 47,88 | 47,88 | 48,22 | 48,22 | 150 |
29 feb 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
28 feb 2024 | 48,62 | 48,62 | 48,38 | 47,67 | 47,67 | 60 |
27 feb 2024 | 48,68 | 48,69 | 48,66 | 48,42 | 48,42 | 479 |
26 feb 2024 | 48,23 | 48,84 | 48,18 | 48,08 | 48,08 | 375 |
23 feb 2024 | 49,08 | 49,08 | 48,99 | 48,57 | 48,57 | 199 |
22 feb 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
21 feb 2024 | 49,36 | 49,36 | 49,28 | 49,12 | 49,12 | 646 |
20 feb 2024 | 49,42 | 49,42 | 49,42 | 49,31 | 49,31 | 253 |
19 feb 2024 | 49,35 | 49,37 | 49,13 | 49,05 | 49,05 | 143 |
16 feb 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
15 feb 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
14 feb 2024 | 49,13 | 49,24 | 49,13 | 49,31 | 49,31 | 1267 |
13 feb 2024 | 49,38 | 49,38 | 48,53 | 48,81 | 48,81 | 462 |
12 feb 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
09 feb 2024 | 49,88 | 49,88 | 49,63 | 49,73 | 49,73 | 43 |
08 feb 2024 | 50,52 | 50,52 | 50,17 | 50,17 | 50,17 | 40 |
07 feb 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
06 feb 2024 | 50,55 | 50,55 | 50,55 | 50,56 | 50,56 | 57 |
05 feb 2024 | 49,83 | 49,83 | 49,68 | 49,73 | 49,73 | 547 |
02 feb 2024 | 49,66 | 49,66 | 49,66 | 49,83 | 49,83 | 349 |
01 feb 2024 | 49,81 | 49,81 | 49,81 | 49,81 | 49,81 | - |
31 ene 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
30 ene 2024 | 48,84 | 48,84 | 48,84 | 48,47 | 48,47 | 67 |
29 ene 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
26 ene 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
25 ene 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
25 ene 2024 | 0.7305 Dividendo | |||||
24 ene 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 47,70 | 73 |
23 ene 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |