Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
02 may 2024 | 45,72 | 45,72 | 45,55 | 45,55 | 45,55 | 40 |
30 abr 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
29 abr 2024 | 45,38 | 46,66 | 45,38 | 46,66 | 46,66 | 100 |
26 abr 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
25 abr 2024 | 44,72 | 44,72 | 43,90 | 43,90 | 43,90 | 20 |
24 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
23 abr 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
22 abr 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
19 abr 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
18 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
17 abr 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
16 abr 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
15 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
12 abr 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
11 abr 2024 | 44,04 | 44,07 | 44,04 | 44,07 | 44,07 | 145 |
10 abr 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
09 abr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
08 abr 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
05 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
04 abr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
03 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
02 abr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
28 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
27 mar 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
26 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
25 mar 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
22 mar 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
21 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
20 mar 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
19 mar 2024 | 42,56 | 43,31 | 42,56 | 43,31 | 43,31 | 320 |
18 mar 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
15 mar 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
14 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
13 mar 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
12 mar 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
11 mar 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
08 mar 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
07 mar 2024 | 42,62 | 43,15 | 42,62 | 43,15 | 43,15 | 130 |
06 mar 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
05 mar 2024 | 43,08 | 43,08 | 43,03 | 43,03 | 43,03 | 123 |
04 mar 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
01 mar 2024 | 43,57 | 43,81 | 43,57 | 43,81 | 43,81 | 425 |
01 mar 2024 | 1.75 Dividendo | |||||
29 feb 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 44,43 | - |
28 feb 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 44,72 | - |
27 feb 2024 | 46,34 | 46,34 | 46,34 | 46,34 | 44,58 | - |
26 feb 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 44,74 | - |
23 feb 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 44,62 | - |
22 feb 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 45,55 | - |
21 feb 2024 | 45,92 | 46,41 | 45,92 | 46,41 | 44,65 | 108 |
20 feb 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 44,33 | - |
19 feb 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 45,04 | - |
16 feb 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 44,92 | - |
15 feb 2024 | 45,72 | 46,03 | 45,72 | 46,03 | 44,29 | 525 |
14 feb 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 43,19 | - |
13 feb 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 43,15 | - |
12 feb 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 44,50 | 80 |
09 feb 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 44,56 | - |
08 feb 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 44,61 | - |
07 feb 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 44,41 | - |
06 feb 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 44,11 | - |
05 feb 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 44,49 | - |
02 feb 2024 | 46,62 | 46,72 | 46,62 | 46,72 | 44,95 | 20 |
01 feb 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 44,21 | 1749 |
31 ene 2024 | 45,53 | 45,95 | 45,53 | 45,95 | 44,21 | - |
30 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 44,88 | - |
29 ene 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 44,11 | - |
26 ene 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 43,27 | - |
25 ene 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 42,70 | - |
24 ene 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 41,71 | - |
23 ene 2024 | 42,97 | 43,39 | 42,97 | 42,99 | 41,36 | 133 |
22 ene 2024 | 42,70 | 42,70 | 42,56 | 42,56 | 40,95 | 23 |
19 ene 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 41,16 | - |
18 ene 2024 | 42,51 | 42,51 | 42,48 | 42,48 | 40,87 | 10 |
17 ene 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 43,01 | - |
16 ene 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 43,19 | - |
15 ene 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 43,65 | - |
12 ene 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 43,65 | - |
11 ene 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 44,06 | - |
10 ene 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 43,41 | - |
09 ene 2024 | 45,76 | 45,84 | 45,76 | 45,84 | 44,10 | 200 |
08 ene 2024 | 45,54 | 45,70 | 45,54 | 45,70 | 43,97 | 620 |
05 ene 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 43,45 | - |
04 ene 2024 | 45,28 | 45,28 | 45,21 | 45,21 | 43,50 | 50 |
03 ene 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 42,99 | - |
02 ene 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 43,29 | - |
29 dic 2023 | 44,45 | 45,27 | 44,45 | 45,27 | 43,55 | - |
28 dic 2023 | 44,62 | 44,62 | 44,62 | 44,62 | 42,93 | - |
27 dic 2023 | 44,46 | 44,75 | 44,46 | 44,75 | 43,05 | 10 |
22 dic 2023 | 43,56 | 43,56 | 43,56 | 43,56 | 41,91 | - |
21 dic 2023 | 43,64 | 43,64 | 43,64 | 43,64 | 41,99 | - |
20 dic 2023 | 42,77 | 42,77 | 42,77 | 42,77 | 41,15 | - |
19 dic 2023 | 42,15 | 42,15 | 42,15 | 42,15 | 40,55 | - |
18 dic 2023 | 41,69 | 41,70 | 41,69 | 41,70 | 40,12 | 450 |
15 dic 2023 | 41,39 | 41,39 | 41,39 | 41,39 | 39,82 | - |
14 dic 2023 | 40,65 | 40,65 | 40,65 | 40,65 | 39,11 | - |
13 dic 2023 | 40,45 | 40,45 | 40,45 | 40,45 | 38,92 | - |
12 dic 2023 | 40,27 | 40,27 | 40,27 | 40,27 | 38,74 | - |
11 dic 2023 | 40,80 | 40,80 | 40,41 | 40,41 | 38,88 | 420 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |