Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 50,06 | 50,17 | 50,03 | 50,03 | 50,03 | 13.153 |
28 jun 2024 | 49,72 | 50,16 | 49,72 | 50,06 | 50,06 | 17.862 |
27 jun 2024 | 50,01 | 50,01 | 49,77 | 49,87 | 49,87 | 21.046 |
26 jun 2024 | 50,26 | 50,26 | 49,53 | 49,55 | 49,55 | 7895 |
25 jun 2024 | 50,43 | 50,46 | 50,02 | 50,03 | 50,03 | 7286 |
24 jun 2024 | 49,66 | 50,15 | 49,60 | 50,10 | 50,10 | 26.357 |
21 jun 2024 | 49,85 | 49,85 | 49,75 | 49,67 | 49,67 | 1814 |
20 jun 2024 | 49,93 | 50,01 | 49,87 | 49,97 | 49,97 | 3780 |
19 jun 2024 | 49,97 | 49,97 | 49,83 | 49,83 | 49,83 | 11.450 |
18 jun 2024 | 49,81 | 49,81 | 49,81 | 49,81 | 49,81 | - |
17 jun 2024 | 48,97 | 49,11 | 48,97 | 49,00 | 49,00 | 886 |
14 jun 2024 | 49,37 | 49,37 | 48,82 | 49,03 | 49,03 | 592 |
13 jun 2024 | 49,71 | 49,71 | 49,49 | 49,29 | 49,29 | 114 |
12 jun 2024 | 49,16 | 50,21 | 49,04 | 50,14 | 50,14 | 1556 |
11 jun 2024 | 49,37 | 49,37 | 48,96 | 48,96 | 48,96 | 1503 |
10 jun 2024 | 49,66 | 49,72 | 49,25 | 49,54 | 49,54 | 20.914 |
07 jun 2024 | 50,24 | 50,29 | 49,61 | 49,62 | 49,62 | 7351 |
06 jun 2024 | 50,04 | 50,12 | 49,89 | 50,12 | 50,12 | 2144 |
05 jun 2024 | 49,63 | 49,73 | 49,50 | 49,72 | 49,72 | 4459 |
04 jun 2024 | 49,60 | 49,69 | 49,08 | 49,24 | 49,24 | 2398 |
03 jun 2024 | 49,55 | 49,78 | 49,28 | 49,67 | 49,67 | 23.468 |
31 may 2024 | 49,16 | 49,37 | 49,16 | 48,92 | 48,92 | 1031 |
30 may 2024 | 48,49 | 49,07 | 48,49 | 49,07 | 49,07 | 1000 |
29 may 2024 | 49,00 | 49,00 | 48,53 | 48,51 | 48,51 | 3968 |
28 may 2024 | 49,82 | 49,82 | 49,40 | 49,51 | 49,51 | 11.451 |
24 may 2024 | 48,90 | 49,44 | 48,90 | 49,44 | 49,44 | 1254 |
23 may 2024 | 49,92 | 49,92 | 49,36 | 49,40 | 49,40 | 2946 |
22 may 2024 | 50,36 | 50,36 | 49,69 | 49,68 | 49,68 | 6057 |
21 may 2024 | 50,22 | 50,37 | 50,16 | 50,33 | 50,33 | 4697 |
20 may 2024 | 50,48 | 50,54 | 50,45 | 50,45 | 50,45 | 526 |
17 may 2024 | 50,13 | 50,40 | 50,13 | 50,30 | 50,30 | 5176 |
16 may 2024 | 50,57 | 50,57 | 50,57 | 50,35 | 50,35 | 40 |
15 may 2024 | 49,49 | 49,77 | 49,44 | 49,88 | 49,88 | 71.420 |
14 may 2024 | 48,97 | 49,23 | 48,87 | 49,21 | 49,21 | 28.317 |
13 may 2024 | 49,24 | 49,29 | 49,06 | 49,13 | 49,13 | 1999 |
10 may 2024 | 49,18 | 49,23 | 48,98 | 49,02 | 49,02 | 2507 |
09 may 2024 | 48,54 | 48,95 | 48,37 | 48,87 | 48,87 | 5129 |
08 may 2024 | 49,20 | 49,20 | 48,77 | 48,99 | 48,99 | 4540 |
07 may 2024 | 49,30 | 49,43 | 49,28 | 49,42 | 49,42 | 462 |
03 may 2024 | 48,54 | 48,57 | 47,88 | 48,34 | 48,34 | 4500 |
02 may 2024 | 47,43 | 47,43 | 47,28 | 47,36 | 47,36 | 646 |
01 may 2024 | 46,74 | 46,76 | 46,74 | 46,72 | 46,72 | 548 |
30 abr 2024 | 47,79 | 47,90 | 47,55 | 47,22 | 47,22 | 9769 |
29 abr 2024 | 47,78 | 47,83 | 47,68 | 47,80 | 47,80 | 4905 |
26 abr 2024 | 47,35 | 47,48 | 47,23 | 47,23 | 47,23 | 13.035 |
25 abr 2024 | 47,42 | 47,42 | 46,70 | 47,01 | 47,01 | 5369 |
24 abr 2024 | 47,81 | 47,81 | 47,40 | 47,36 | 47,36 | 5681 |
23 abr 2024 | 47,40 | 47,73 | 47,33 | 47,74 | 47,74 | 4476 |
22 abr 2024 | 47,00 | 47,27 | 47,00 | 47,09 | 47,09 | 329 |
19 abr 2024 | 46,42 | 46,98 | 46,42 | 46,85 | 46,85 | 2815 |
18 abr 2024 | 47,09 | 47,36 | 46,83 | 47,08 | 47,08 | 1282 |
17 abr 2024 | 46,79 | 47,20 | 46,79 | 46,89 | 46,89 | 1630 |
16 abr 2024 | 46,89 | 46,89 | 46,61 | 46,60 | 46,60 | 5224 |
15 abr 2024 | 48,14 | 48,35 | 48,00 | 47,95 | 47,95 | 1116 |
12 abr 2024 | 48,70 | 48,70 | 48,20 | 48,24 | 48,24 | 139 |
11 abr 2024 | 48,65 | 48,70 | 48,32 | 48,31 | 48,31 | 1208 |
10 abr 2024 | 49,89 | 49,89 | 48,79 | 48,69 | 48,69 | 578 |
09 abr 2024 | 49,51 | 49,82 | 49,45 | 49,53 | 49,53 | 1763 |
08 abr 2024 | 49,00 | 49,42 | 49,00 | 49,42 | 49,42 | 1643 |
05 abr 2024 | 49,13 | 49,26 | 48,90 | 49,14 | 49,14 | 20.891 |
04 abr 2024 | 49,38 | 49,70 | 49,38 | 49,70 | 49,70 | 1341 |
03 abr 2024 | 48,75 | 49,15 | 48,55 | 49,15 | 49,15 | 1401 |
02 abr 2024 | 48,88 | 49,39 | 48,85 | 48,97 | 48,97 | 31.490 |
28 mar 2024 | 49,24 | 49,42 | 49,21 | 49,42 | 49,42 | 385 |
27 mar 2024 | 48,88 | 49,12 | 48,88 | 49,01 | 49,01 | 12.563 |
26 mar 2024 | 48,89 | 49,06 | 48,77 | 48,87 | 48,87 | 707 |
25 mar 2024 | 48,82 | 49,02 | 48,72 | 48,97 | 48,97 | 1370 |
22 mar 2024 | 48,65 | 48,75 | 48,58 | 48,58 | 48,58 | 57.483 |
21 mar 2024 | 49,37 | 49,37 | 48,90 | 48,90 | 48,90 | 2661 |
20 mar 2024 | 48,19 | 48,19 | 48,17 | 48,17 | 48,17 | 332 |
19 mar 2024 | 48,05 | 48,19 | 47,93 | 48,19 | 48,19 | 5634 |
18 mar 2024 | 48,26 | 48,33 | 48,20 | 48,20 | 48,20 | 4191 |
15 mar 2024 | 48,18 | 48,42 | 48,05 | 48,10 | 48,10 | 3612 |
14 mar 2024 | 48,98 | 49,02 | 48,30 | 48,37 | 48,37 | 1934 |
13 mar 2024 | 49,00 | 49,18 | 48,95 | 49,22 | 49,22 | 745 |
12 mar 2024 | 48,80 | 49,03 | 48,48 | 48,80 | 48,80 | 6194 |
11 mar 2024 | 48,58 | 48,84 | 48,53 | 48,83 | 48,83 | 695 |
08 mar 2024 | 49,99 | 50,16 | 49,91 | 49,76 | 49,76 | 8321 |
07 mar 2024 | 49,00 | 49,58 | 49,00 | 49,57 | 49,57 | 7008 |
06 mar 2024 | 48,28 | 48,87 | 48,28 | 48,87 | 48,87 | 3622 |
05 mar 2024 | 47,86 | 48,18 | 47,78 | 48,14 | 48,14 | 4342 |
04 mar 2024 | 48,30 | 48,42 | 48,15 | 48,15 | 48,15 | 667 |
01 mar 2024 | 48,10 | 48,14 | 48,07 | 48,31 | 48,31 | 3904 |
29 feb 2024 | 47,72 | 47,94 | 47,53 | 47,76 | 47,76 | 55.891 |
28 feb 2024 | 47,35 | 47,44 | 47,32 | 47,33 | 47,33 | 644 |
27 feb 2024 | 48,00 | 48,13 | 48,00 | 48,01 | 48,01 | 291 |
26 feb 2024 | 47,75 | 47,84 | 47,65 | 47,65 | 47,65 | 2871 |
23 feb 2024 | 47,85 | 47,90 | 47,85 | 47,90 | 47,90 | 10 |
22 feb 2024 | 47,80 | 47,89 | 47,51 | 47,51 | 47,51 | 2132 |
21 feb 2024 | 47,36 | 47,47 | 47,33 | 47,31 | 47,31 | 408 |
20 feb 2024 | 47,56 | 47,71 | 47,56 | 47,59 | 47,59 | 6845 |
19 feb 2024 | 47,67 | 47,78 | 47,57 | 47,62 | 47,62 | 1343 |
16 feb 2024 | 47,45 | 47,65 | 47,23 | 47,60 | 47,60 | 74.441 |
15 feb 2024 | 47,07 | 47,12 | 47,05 | 47,24 | 47,24 | 397 |
14 feb 2024 | 46,38 | 46,60 | 46,38 | 46,60 | 46,60 | 8289 |
13 feb 2024 | 47,00 | 47,00 | 45,99 | 46,13 | 46,13 | 16.743 |
12 feb 2024 | 47,04 | 47,43 | 47,04 | 47,43 | 47,43 | 1397 |
09 feb 2024 | 47,12 | 47,36 | 47,10 | 47,11 | 47,11 | 2028 |
08 feb 2024 | 47,22 | 47,22 | 47,00 | 46,89 | 46,89 | 96 |
07 feb 2024 | 47,21 | 47,21 | 47,07 | 47,07 | 47,07 | 3070 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |