Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 49,96 | 50,48 | 49,80 | 50,28 | 50,28 | 10.248.700 |
27 mar 2024 | 48,36 | 50,05 | 48,36 | 50,02 | 50,02 | 12.925.800 |
26 mar 2024 | 48,81 | 49,04 | 48,20 | 48,24 | 48,24 | 5.388.900 |
25 mar 2024 | 48,57 | 49,13 | 48,44 | 48,54 | 48,54 | 7.018.500 |
22 mar 2024 | 49,62 | 49,84 | 48,38 | 48,47 | 48,47 | 10.915.900 |
21 mar 2024 | 49,10 | 50,04 | 49,10 | 49,54 | 49,54 | 13.328.100 |
20 mar 2024 | 47,14 | 49,26 | 46,98 | 48,82 | 48,82 | 18.005.200 |
19 mar 2024 | 47,03 | 47,65 | 47,00 | 47,34 | 47,34 | 7.537.500 |
18 mar 2024 | 47,50 | 47,60 | 47,03 | 47,18 | 47,18 | 7.760.400 |
18 mar 2024 | 0.379 Dividendo | |||||
15 mar 2024 | 47,26 | 48,32 | 47,26 | 47,86 | 47,48 | 13.877.200 |
14 mar 2024 | 48,61 | 48,82 | 47,27 | 47,61 | 47,23 | 19.138.600 |
13 mar 2024 | 48,79 | 49,47 | 48,60 | 48,88 | 48,49 | 7.639.800 |
12 mar 2024 | 49,22 | 49,42 | 48,55 | 48,83 | 48,44 | 12.941.300 |
11 mar 2024 | 49,39 | 49,73 | 49,08 | 49,32 | 48,93 | 11.180.100 |
08 mar 2024 | 50,11 | 50,45 | 49,50 | 49,57 | 49,18 | 12.074.500 |
07 mar 2024 | 50,07 | 50,50 | 49,38 | 49,53 | 49,14 | 14.643.200 |
06 mar 2024 | 49,19 | 50,36 | 47,97 | 49,46 | 49,07 | 52.019.100 |
05 mar 2024 | 47,34 | 49,72 | 47,34 | 49,52 | 49,13 | 22.949.200 |
04 mar 2024 | 47,70 | 48,55 | 47,52 | 47,60 | 47,22 | 17.467.200 |
01 mar 2024 | 47,44 | 47,75 | 46,59 | 47,61 | 47,23 | 15.631.400 |
29 feb 2024 | 48,23 | 48,90 | 47,79 | 48,14 | 47,76 | 11.926.300 |
28 feb 2024 | 47,68 | 48,04 | 47,43 | 47,49 | 47,11 | 7.778.500 |
27 feb 2024 | 47,65 | 48,23 | 47,62 | 48,01 | 47,63 | 10.064.000 |
26 feb 2024 | 47,77 | 48,18 | 47,09 | 47,42 | 47,04 | 9.552.300 |
23 feb 2024 | 47,98 | 48,37 | 47,49 | 47,87 | 47,49 | 12.470.200 |
22 feb 2024 | 48,18 | 48,51 | 47,69 | 47,97 | 47,59 | 9.548.300 |
21 feb 2024 | 48,03 | 48,21 | 47,62 | 48,01 | 47,63 | 10.395.300 |
20 feb 2024 | 48,10 | 48,72 | 47,99 | 48,33 | 47,95 | 9.229.900 |
16 feb 2024 | 48,73 | 49,14 | 48,16 | 48,71 | 48,32 | 11.127.000 |
15 feb 2024 | 48,01 | 49,53 | 48,01 | 49,22 | 48,83 | 17.792.800 |
14 feb 2024 | 47,45 | 47,78 | 46,84 | 47,70 | 47,32 | 12.475.400 |
13 feb 2024 | 47,31 | 47,55 | 46,07 | 46,83 | 46,46 | 28.242.600 |
12 feb 2024 | 47,90 | 49,41 | 47,80 | 48,90 | 48,51 | 17.284.200 |
09 feb 2024 | 47,08 | 47,99 | 46,51 | 47,87 | 47,49 | 15.012.100 |
08 feb 2024 | 46,45 | 47,15 | 46,39 | 47,04 | 46,67 | 12.579.800 |
07 feb 2024 | 47,18 | 47,23 | 45,67 | 46,85 | 46,48 | 31.815.000 |
06 feb 2024 | 47,53 | 48,05 | 46,61 | 46,97 | 46,60 | 21.376.300 |
05 feb 2024 | 47,93 | 47,97 | 47,18 | 47,57 | 47,19 | 19.075.200 |
02 feb 2024 | 47,11 | 48,67 | 46,81 | 48,37 | 47,99 | 32.986.000 |
01 feb 2024 | 49,87 | 50,07 | 46,56 | 48,15 | 47,77 | 56.445.900 |
31 ene 2024 | 50,26 | 51,53 | 49,60 | 49,70 | 49,31 | 41.412.700 |
30 ene 2024 | 52,90 | 53,19 | 52,67 | 52,79 | 52,37 | 7.191.300 |
29 ene 2024 | 52,24 | 53,04 | 52,05 | 53,00 | 52,58 | 7.353.200 |
26 ene 2024 | 52,02 | 52,74 | 51,82 | 52,13 | 51,72 | 10.042.100 |
25 ene 2024 | 52,51 | 52,77 | 51,28 | 51,94 | 51,53 | 12.409.800 |
24 ene 2024 | 51,91 | 52,76 | 51,75 | 52,26 | 51,85 | 11.708.800 |
23 ene 2024 | 52,33 | 52,53 | 51,40 | 51,66 | 51,25 | 10.633.400 |
22 ene 2024 | 51,36 | 52,23 | 51,20 | 52,16 | 51,75 | 15.259.100 |
19 ene 2024 | 49,96 | 51,04 | 49,48 | 51,03 | 50,63 | 20.997.500 |
18 ene 2024 | 49,64 | 49,95 | 49,12 | 49,77 | 49,38 | 13.341.100 |
17 ene 2024 | 48,81 | 49,66 | 48,43 | 49,33 | 48,94 | 14.409.900 |
16 ene 2024 | 49,55 | 50,09 | 49,24 | 49,54 | 49,15 | 14.606.500 |
12 ene 2024 | 51,38 | 51,61 | 49,93 | 50,39 | 49,99 | 17.936.100 |
11 ene 2024 | 51,29 | 51,37 | 50,26 | 51,06 | 50,66 | 16.711.000 |
10 ene 2024 | 51,47 | 51,76 | 51,03 | 51,74 | 51,33 | 11.949.800 |
09 ene 2024 | 51,50 | 51,83 | 51,27 | 51,62 | 51,21 | 8.413.700 |
08 ene 2024 | 51,59 | 52,24 | 51,27 | 52,21 | 51,80 | 11.227.800 |
05 ene 2024 | 50,86 | 52,29 | 50,69 | 51,73 | 51,32 | 15.495.000 |
04 ene 2024 | 50,72 | 51,64 | 50,67 | 51,12 | 50,72 | 9.241.600 |
03 ene 2024 | 51,91 | 52,00 | 50,77 | 50,87 | 50,47 | 14.163.700 |
02 ene 2024 | 51,93 | 53,22 | 51,79 | 52,60 | 52,18 | 14.000.900 |
29 dic 2023 | 53,10 | 53,14 | 52,39 | 52,43 | 52,01 | 9.414.800 |
28 dic 2023 | 52,93 | 53,29 | 52,83 | 53,26 | 52,84 | 7.641.900 |
27 dic 2023 | 53,28 | 53,40 | 52,83 | 53,13 | 52,71 | 6.572.200 |
26 dic 2023 | 52,51 | 53,41 | 52,31 | 53,22 | 52,80 | 10.711.300 |
22 dic 2023 | 52,50 | 52,97 | 52,11 | 52,41 | 51,99 | 10.722.700 |
21 dic 2023 | 52,01 | 52,38 | 51,49 | 52,08 | 51,67 | 11.761.200 |
20 dic 2023 | 52,50 | 53,17 | 51,49 | 51,52 | 51,11 | 15.717.100 |
19 dic 2023 | 52,10 | 52,94 | 51,78 | 52,75 | 52,33 | 14.449.900 |
18 dic 2023 | 52,70 | 52,93 | 51,93 | 51,98 | 51,57 | 15.667.500 |
18 dic 2023 | 0.431 Dividendo | |||||
15 dic 2023 | 53,92 | 54,00 | 52,62 | 52,96 | 52,11 | 23.802.800 |
14 dic 2023 | 53,11 | 54,47 | 52,84 | 53,82 | 52,96 | 39.750.900 |
13 dic 2023 | 48,50 | 51,38 | 48,29 | 51,34 | 50,52 | 28.069.300 |
12 dic 2023 | 48,73 | 48,90 | 48,40 | 48,50 | 47,72 | 9.820.600 |
11 dic 2023 | 48,91 | 49,13 | 48,59 | 48,88 | 48,10 | 8.726.000 |
08 dic 2023 | 48,58 | 49,35 | 48,10 | 48,99 | 48,21 | 13.599.900 |
07 dic 2023 | 47,74 | 48,49 | 47,58 | 48,46 | 47,68 | 11.112.100 |
06 dic 2023 | 47,94 | 49,10 | 47,46 | 47,54 | 46,78 | 17.190.300 |
05 dic 2023 | 47,83 | 47,97 | 47,37 | 47,52 | 46,76 | 13.634.200 |
04 dic 2023 | 46,87 | 48,26 | 46,83 | 48,12 | 47,35 | 20.528.100 |
01 dic 2023 | 44,87 | 47,59 | 44,65 | 47,46 | 46,70 | 29.965.600 |
30 nov 2023 | 45,24 | 45,55 | 44,79 | 45,12 | 44,40 | 13.376.400 |
29 nov 2023 | 44,50 | 45,68 | 44,46 | 45,03 | 44,31 | 18.611.300 |
28 nov 2023 | 44,06 | 44,19 | 43,51 | 44,11 | 43,40 | 9.490.400 |
27 nov 2023 | 44,08 | 44,27 | 43,74 | 44,12 | 43,41 | 8.788.600 |
24 nov 2023 | 44,35 | 44,59 | 44,10 | 44,40 | 43,69 | 4.400.800 |
22 nov 2023 | 44,65 | 44,77 | 44,06 | 44,34 | 43,63 | 11.442.500 |
21 nov 2023 | 44,91 | 45,03 | 44,09 | 44,15 | 43,44 | 11.895.800 |
20 nov 2023 | 45,24 | 45,24 | 44,68 | 45,16 | 44,44 | 11.460.200 |
17 nov 2023 | 45,03 | 45,47 | 44,73 | 45,21 | 44,49 | 13.909.100 |
16 nov 2023 | 44,87 | 45,17 | 44,15 | 44,53 | 43,82 | 14.549.900 |
15 nov 2023 | 44,56 | 45,48 | 44,42 | 45,10 | 44,38 | 20.716.500 |
14 nov 2023 | 43,07 | 45,01 | 43,01 | 44,49 | 43,78 | 35.037.100 |
13 nov 2023 | 41,15 | 41,55 | 40,76 | 41,44 | 40,78 | 10.756.800 |
10 nov 2023 | 41,47 | 41,53 | 40,79 | 41,37 | 40,71 | 10.241.900 |
09 nov 2023 | 42,06 | 42,22 | 40,96 | 41,14 | 40,48 | 17.166.900 |
08 nov 2023 | 42,55 | 42,68 | 41,83 | 42,02 | 41,35 | 10.562.500 |
07 nov 2023 | 42,93 | 43,01 | 42,34 | 42,58 | 41,90 | 13.379.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |