Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | 120 |
04 jun 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
03 jun 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
31 may 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
30 may 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
29 may 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
28 may 2024 | 46,40 | 47,30 | 46,40 | 47,25 | 47,25 | 120 |
27 may 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
24 may 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
23 may 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
22 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
21 may 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 45,15 | - |
20 may 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
17 may 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
16 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
15 may 2024 | 47,75 | 48,45 | 47,75 | 48,45 | 48,45 | 5 |
14 may 2024 | 46,40 | 47,40 | 46,40 | 47,40 | 47,40 | 400 |
13 may 2024 | 45,25 | 46,35 | 45,25 | 46,35 | 46,35 | 40 |
10 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
09 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
09 may 2024 | 1.5 Dividendo | |||||
08 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 43,70 | - |
07 may 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 43,55 | - |
06 may 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 43,36 | - |
03 may 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 43,60 | - |
02 may 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 43,51 | - |
30 abr 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 43,99 | - |
29 abr 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 43,75 | - |
26 abr 2024 | 45,40 | 45,60 | 45,40 | 45,60 | 44,09 | 100 |
25 abr 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 43,36 | - |
24 abr 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 43,89 | - |
23 abr 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 43,80 | - |
22 abr 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 42,78 | - |
19 abr 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 42,68 | - |
18 abr 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 43,51 | 10 |
17 abr 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 44,14 | - |
16 abr 2024 | 45,85 | 45,85 | 45,70 | 45,70 | 44,18 | 25 |
15 abr 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 46,12 | - |
12 abr 2024 | 47,70 | 48,45 | 47,70 | 48,45 | 46,84 | 104 |
11 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 45,88 | - |
10 abr 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 46,12 | - |
09 abr 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 46,75 | - |
08 abr 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 45,83 | - |
05 abr 2024 | 46,80 | 46,85 | 46,80 | 46,85 | 45,30 | 20 |
04 abr 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 45,83 | - |
03 abr 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 46,70 | - |
02 abr 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 45,73 | - |
28 mar 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 45,68 | - |
27 mar 2024 | 47,25 | 47,80 | 47,25 | 47,40 | 45,83 | 225 |
26 mar 2024 | 47,70 | 47,70 | 46,85 | 47,05 | 45,49 | 350 |
25 mar 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 45,39 | - |
22 mar 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 45,88 | - |
21 mar 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 46,12 | - |
20 mar 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 47,37 | - |
19 mar 2024 | 48,00 | 49,45 | 48,00 | 49,45 | 47,81 | 250 |
18 mar 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 46,12 | - |
15 mar 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 46,46 | - |
14 mar 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 46,31 | - |
13 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 46,50 | - |
12 mar 2024 | 47,35 | 48,45 | 47,35 | 48,45 | 46,84 | 30 |
11 mar 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 46,94 | - |
08 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 47,13 | - |
07 mar 2024 | 48,35 | 48,90 | 48,35 | 48,90 | 47,28 | 280 |
06 mar 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 46,60 | - |
05 mar 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 46,84 | - |
04 mar 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 47,76 | - |
01 mar 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 46,79 | - |
29 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 46,46 | - |
28 feb 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 46,65 | - |
27 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 46,46 | - |
26 feb 2024 | 47,05 | 47,90 | 47,05 | 47,90 | 46,31 | 100 |
23 feb 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 45,59 | - |
22 feb 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 45,97 | - |
21 feb 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 45,25 | - |
20 feb 2024 | 45,60 | 46,95 | 45,60 | 46,95 | 45,39 | 200 |
19 feb 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 44,14 | - |
16 feb 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 43,89 | - |
15 feb 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 43,55 | - |
14 feb 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 43,02 | - |
13 feb 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 43,94 | - |
12 feb 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 43,17 | - |
09 feb 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 43,55 | - |
08 feb 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 42,83 | - |
07 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 42,44 | - |
06 feb 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 41,43 | - |
05 feb 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 41,33 | - |
02 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 42,30 | - |
01 feb 2024 | 44,35 | 44,35 | 43,80 | 43,80 | 42,35 | 400 |
31 ene 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 43,02 | - |
30 ene 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 42,59 | - |
29 ene 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 42,68 | - |
26 ene 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 42,25 | - |
25 ene 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 42,20 | - |
24 ene 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 43,02 | - |
23 ene 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 41,62 | - |
22 ene 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 40,90 | - |
19 ene 2024 | 41,80 | 42,20 | 41,80 | 42,20 | 40,80 | 70 |
18 ene 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 40,07 | - |
17 ene 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 40,22 | - |
16 ene 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 40,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |