Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
31 may 2024 | 48,08 | 48,08 | 48,03 | 48,03 | 48,03 | - |
30 may 2024 | 47,74 | 47,97 | 47,70 | 47,97 | 47,97 | 115 |
29 may 2024 | 48,03 | 48,13 | 48,03 | 48,13 | 48,13 | - |
28 may 2024 | 48,78 | 48,78 | 48,19 | 48,19 | 48,19 | - |
27 may 2024 | 48,79 | 48,81 | 48,79 | 48,81 | 48,81 | - |
24 may 2024 | 49,28 | 49,28 | 48,99 | 48,99 | 48,99 | - |
23 may 2024 | 49,85 | 49,85 | 49,12 | 49,12 | 49,12 | - |
22 may 2024 | 49,94 | 49,94 | 49,50 | 49,50 | 49,50 | - |
21 may 2024 | 49,54 | 49,60 | 49,54 | 49,60 | 49,60 | - |
20 may 2024 | 50,04 | 50,04 | 50,02 | 50,02 | 50,02 | - |
17 may 2024 | 50,37 | 50,37 | 49,62 | 49,62 | 49,62 | - |
16 may 2024 | 50,07 | 50,57 | 50,07 | 50,57 | 50,57 | - |
15 may 2024 | 51,06 | 51,06 | 50,36 | 50,36 | 50,36 | - |
14 may 2024 | 51,05 | 51,05 | 50,75 | 50,96 | 50,96 | 193 |
14 may 2024 | 0.29 Dividendo | |||||
13 may 2024 | 51,93 | 51,93 | 51,67 | 51,67 | 51,38 | - |
10 may 2024 | 51,31 | 51,44 | 51,31 | 51,44 | 51,15 | - |
09 may 2024 | 51,40 | 51,40 | 51,18 | 51,18 | 50,89 | - |
08 may 2024 | 51,50 | 51,50 | 51,40 | 51,40 | 51,11 | - |
07 may 2024 | 51,37 | 51,37 | 51,21 | 51,21 | 50,92 | - |
06 may 2024 | 50,98 | 50,98 | 50,92 | 50,92 | 50,63 | - |
03 may 2024 | 51,33 | 51,33 | 50,48 | 50,48 | 50,20 | - |
02 may 2024 | 51,45 | 51,45 | 51,32 | 51,32 | 51,03 | - |
30 abr 2024 | 51,88 | 51,88 | 51,73 | 51,73 | 51,44 | - |
29 abr 2024 | 51,91 | 51,91 | 51,38 | 51,38 | 51,09 | - |
26 abr 2024 | 52,13 | 52,13 | 51,92 | 51,92 | 51,63 | - |
25 abr 2024 | 52,42 | 52,42 | 52,02 | 52,02 | 51,73 | - |
24 abr 2024 | 52,04 | 52,42 | 52,04 | 52,42 | 52,13 | - |
23 abr 2024 | 53,52 | 53,52 | 52,37 | 52,37 | 52,08 | - |
22 abr 2024 | 53,22 | 53,22 | 53,14 | 53,14 | 52,84 | - |
19 abr 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,49 | - |
18 abr 2024 | 51,82 | 51,96 | 51,82 | 51,96 | 51,67 | - |
17 abr 2024 | 51,96 | 52,02 | 51,96 | 52,02 | 51,73 | - |
16 abr 2024 | 52,07 | 53,05 | 52,07 | 52,29 | 52,00 | 193 |
15 abr 2024 | 52,03 | 52,41 | 52,03 | 52,41 | 52,12 | 193 |
12 abr 2024 | 52,58 | 52,58 | 52,49 | 52,49 | 52,20 | - |
11 abr 2024 | 52,72 | 52,72 | 52,15 | 52,15 | 51,86 | - |
10 abr 2024 | 51,10 | 52,24 | 51,10 | 52,24 | 51,95 | - |
09 abr 2024 | 51,02 | 51,05 | 51,02 | 51,05 | 50,76 | - |
08 abr 2024 | 52,10 | 52,10 | 51,48 | 51,48 | 51,19 | - |
05 abr 2024 | 52,37 | 52,77 | 52,37 | 52,77 | 52,47 | - |
04 abr 2024 | 53,46 | 53,46 | 53,16 | 53,16 | 52,86 | - |
03 abr 2024 | 53,63 | 53,63 | 53,14 | 53,14 | 52,84 | - |
02 abr 2024 | 53,15 | 53,35 | 53,15 | 53,35 | 53,05 | - |
28 mar 2024 | 52,20 | 53,00 | 52,20 | 53,00 | 52,70 | - |
27 mar 2024 | 52,10 | 52,10 | 52,05 | 52,05 | 51,76 | - |
26 mar 2024 | 51,45 | 52,35 | 51,45 | 52,35 | 52,06 | - |
25 mar 2024 | 51,90 | 51,90 | 51,85 | 51,85 | 51,56 | - |
22 mar 2024 | 52,75 | 52,75 | 52,55 | 52,55 | 52,26 | - |
21 mar 2024 | 51,95 | 52,25 | 51,95 | 52,25 | 51,96 | - |
20 mar 2024 | 52,15 | 52,25 | 52,15 | 52,25 | 51,96 | - |
19 mar 2024 | 51,75 | 52,05 | 51,75 | 52,05 | 51,76 | - |
18 mar 2024 | 51,55 | 51,65 | 51,55 | 51,65 | 51,36 | - |
15 mar 2024 | 50,80 | 51,80 | 50,80 | 51,80 | 51,51 | - |
14 mar 2024 | 50,55 | 51,20 | 50,55 | 51,20 | 50,91 | - |
13 mar 2024 | 50,40 | 51,05 | 50,40 | 51,05 | 50,76 | - |
12 mar 2024 | 50,50 | 50,90 | 50,50 | 50,90 | 50,61 | - |
11 mar 2024 | 50,95 | 50,95 | 50,45 | 50,45 | 50,17 | - |
08 mar 2024 | 50,65 | 50,65 | 50,30 | 50,30 | 50,02 | - |
07 mar 2024 | 46,64 | 50,00 | 46,64 | 50,00 | 49,72 | 511 |
06 mar 2024 | 45,88 | 46,04 | 45,88 | 46,04 | 45,78 | - |
05 mar 2024 | 45,48 | 45,80 | 45,48 | 45,80 | 45,54 | - |
04 mar 2024 | 45,22 | 45,58 | 45,22 | 45,58 | 45,32 | - |
01 mar 2024 | 45,94 | 45,94 | 45,58 | 45,58 | 45,32 | - |
29 feb 2024 | 44,66 | 45,26 | 44,66 | 45,26 | 45,01 | - |
28 feb 2024 | 44,06 | 44,94 | 44,06 | 44,94 | 44,69 | - |
27 feb 2024 | 43,60 | 44,50 | 43,60 | 44,50 | 44,25 | - |
26 feb 2024 | 44,48 | 44,48 | 44,06 | 44,06 | 43,81 | - |
23 feb 2024 | 44,30 | 44,54 | 44,30 | 44,54 | 44,29 | - |
22 feb 2024 | 43,92 | 43,92 | 43,86 | 43,86 | 43,61 | - |
21 feb 2024 | 44,44 | 44,44 | 44,14 | 44,14 | 43,89 | 51 |
20 feb 2024 | 44,22 | 44,54 | 44,22 | 44,54 | 44,29 | - |
19 feb 2024 | 44,20 | 44,24 | 44,20 | 44,24 | 43,99 | - |
16 feb 2024 | 43,44 | 43,94 | 43,44 | 43,94 | 43,69 | - |
15 feb 2024 | 42,64 | 43,26 | 42,64 | 43,26 | 43,02 | - |
14 feb 2024 | 42,32 | 42,58 | 42,32 | 42,58 | 42,34 | - |
14 feb 2024 | 0.29 Dividendo | |||||
13 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,01 | - |
12 feb 2024 | 42,00 | 42,34 | 42,00 | 42,34 | 41,82 | - |
09 feb 2024 | 42,16 | 42,16 | 41,98 | 41,98 | 41,46 | - |
08 feb 2024 | 41,24 | 41,70 | 41,24 | 41,70 | 41,18 | - |
07 feb 2024 | 41,72 | 41,90 | 41,72 | 41,90 | 41,38 | - |
06 feb 2024 | 42,88 | 42,88 | 42,22 | 42,22 | 41,70 | - |
05 feb 2024 | 42,68 | 43,14 | 42,68 | 43,14 | 42,61 | - |
02 feb 2024 | 42,90 | 42,90 | 42,58 | 42,58 | 42,05 | - |
01 feb 2024 | 42,82 | 42,82 | 42,74 | 42,74 | 42,21 | - |
31 ene 2024 | 43,16 | 43,16 | 43,04 | 43,04 | 42,51 | - |
30 ene 2024 | 42,90 | 42,90 | 42,70 | 42,70 | 42,17 | - |
29 ene 2024 | 42,72 | 43,02 | 42,72 | 43,02 | 42,49 | - |
26 ene 2024 | 42,72 | 42,72 | 42,70 | 42,70 | 42,17 | - |
25 ene 2024 | 42,44 | 42,70 | 42,44 | 42,70 | 42,17 | - |
24 ene 2024 | 42,58 | 42,58 | 42,26 | 42,26 | 41,74 | - |
23 ene 2024 | 42,22 | 42,50 | 42,22 | 42,50 | 41,97 | - |
22 ene 2024 | 42,22 | 42,30 | 42,22 | 42,30 | 41,78 | - |
19 ene 2024 | 42,44 | 42,44 | 42,06 | 42,06 | 41,54 | - |
18 ene 2024 | 42,72 | 42,80 | 42,22 | 42,22 | 41,70 | 246 |
17 ene 2024 | 42,52 | 43,06 | 42,52 | 43,06 | 42,53 | - |
16 ene 2024 | 42,08 | 42,58 | 42,08 | 42,58 | 42,05 | - |
15 ene 2024 | 42,00 | 42,02 | 42,00 | 42,02 | 41,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |