Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 45,60 | 46,82 | 45,54 | 46,70 | 46,70 | 1.218.495 |
13 jun 2024 | 44,08 | 45,96 | 43,96 | 45,62 | 45,62 | 1.023.218 |
12 jun 2024 | 44,12 | 44,44 | 43,68 | 44,22 | 44,22 | 316.433 |
11 jun 2024 | 44,56 | 44,90 | 43,94 | 44,26 | 44,26 | 429.656 |
10 jun 2024 | 45,02 | 45,38 | 44,56 | 44,56 | 44,56 | 316.773 |
07 jun 2024 | 44,84 | 45,40 | 44,80 | 45,36 | 45,36 | 635.751 |
06 jun 2024 | 45,04 | 45,28 | 44,70 | 44,84 | 44,84 | 324.937 |
05 jun 2024 | 44,60 | 45,24 | 44,38 | 45,00 | 45,00 | 525.864 |
04 jun 2024 | 46,50 | 46,50 | 44,44 | 44,56 | 44,56 | 539.208 |
03 jun 2024 | 46,14 | 46,58 | 46,12 | 46,30 | 46,30 | 412.772 |
31 may 2024 | 46,70 | 47,40 | 45,98 | 46,02 | 46,02 | 1.162.841 |
30 may 2024 | 46,24 | 46,78 | 45,78 | 46,70 | 46,70 | 592.298 |
29 may 2024 | 47,00 | 47,08 | 45,86 | 46,24 | 46,24 | 1.006.909 |
29 may 2024 | 2.5 Dividendo | |||||
28 may 2024 | 50,25 | 50,40 | 49,14 | 46,92 | 44,42 | 805.199 |
27 may 2024 | 49,74 | 50,55 | 49,44 | 50,25 | 47,57 | 881.374 |
24 may 2024 | 48,52 | 48,84 | 48,10 | 48,80 | 46,20 | 381.962 |
23 may 2024 | 48,86 | 49,28 | 48,38 | 48,66 | 46,07 | 541.638 |
22 may 2024 | 49,60 | 49,70 | 48,66 | 48,86 | 46,26 | 344.581 |
21 may 2024 | 50,70 | 50,80 | 49,52 | 49,52 | 46,88 | 581.106 |
16 may 2024 | 50,50 | 50,50 | 48,92 | 50,25 | 47,57 | 1.226.954 |
15 may 2024 | 50,25 | 52,60 | 50,25 | 51,40 | 48,66 | 1.723.365 |
14 may 2024 | 49,80 | 50,30 | 49,10 | 49,72 | 47,07 | 676.639 |
13 may 2024 | 49,70 | 49,82 | 49,06 | 49,82 | 47,17 | 581.129 |
10 may 2024 | 49,20 | 50,00 | 49,12 | 49,72 | 47,07 | 745.674 |
08 may 2024 | 48,34 | 49,50 | 48,34 | 49,30 | 46,67 | 932.598 |
07 may 2024 | 48,44 | 49,02 | 48,04 | 48,20 | 45,63 | 593.384 |
06 may 2024 | 48,32 | 48,60 | 47,96 | 48,52 | 45,93 | 426.753 |
03 may 2024 | 48,32 | 48,96 | 47,58 | 48,30 | 45,73 | 645.878 |
02 may 2024 | 49,90 | 50,40 | 48,38 | 48,86 | 46,26 | 761.188 |
30 abr 2024 | 48,14 | 49,20 | 48,14 | 49,20 | 46,58 | 547.472 |
29 abr 2024 | 48,10 | 48,72 | 47,76 | 48,36 | 45,78 | 534.432 |
26 abr 2024 | 47,58 | 48,18 | 47,20 | 48,10 | 45,54 | 425.074 |
25 abr 2024 | 46,84 | 47,72 | 46,54 | 47,60 | 45,06 | 411.290 |
24 abr 2024 | 46,66 | 47,16 | 45,86 | 47,06 | 44,55 | 470.393 |
23 abr 2024 | 46,92 | 47,00 | 46,50 | 46,66 | 44,17 | 225.899 |
22 abr 2024 | 45,98 | 46,72 | 45,78 | 46,52 | 44,04 | 380.065 |
19 abr 2024 | 45,60 | 46,04 | 45,40 | 45,90 | 43,45 | 439.033 |
18 abr 2024 | 45,22 | 45,64 | 45,04 | 45,58 | 43,15 | 340.319 |
17 abr 2024 | 45,50 | 45,78 | 45,26 | 45,40 | 42,98 | 393.218 |
16 abr 2024 | 45,92 | 46,26 | 45,50 | 45,76 | 43,32 | 433.533 |
15 abr 2024 | 46,62 | 46,64 | 46,02 | 46,06 | 43,61 | 333.880 |
12 abr 2024 | 47,02 | 47,28 | 46,70 | 46,70 | 44,21 | 386.298 |
11 abr 2024 | 47,36 | 47,58 | 46,82 | 46,90 | 44,40 | 303.556 |
10 abr 2024 | 47,50 | 47,50 | 46,88 | 47,32 | 44,80 | 446.820 |
09 abr 2024 | 47,54 | 47,58 | 47,08 | 47,34 | 44,82 | 282.924 |
08 abr 2024 | 46,02 | 47,56 | 46,02 | 47,56 | 45,03 | 437.287 |
05 abr 2024 | 45,40 | 46,38 | 45,28 | 46,38 | 43,91 | 451.766 |
04 abr 2024 | 46,10 | 46,36 | 45,50 | 46,00 | 43,55 | 506.872 |
03 abr 2024 | 47,10 | 47,12 | 46,14 | 46,32 | 43,85 | 398.373 |
02 abr 2024 | 48,00 | 48,40 | 46,86 | 47,10 | 44,59 | 666.451 |
27 mar 2024 | 47,80 | 48,24 | 47,70 | 47,76 | 45,22 | 184.570 |
26 mar 2024 | 47,64 | 47,80 | 47,38 | 47,58 | 45,04 | 229.350 |
25 mar 2024 | 48,46 | 48,46 | 47,50 | 47,76 | 45,22 | 236.679 |
22 mar 2024 | 47,92 | 48,54 | 47,92 | 48,46 | 45,88 | 419.070 |
21 mar 2024 | 48,80 | 48,80 | 47,68 | 47,92 | 45,37 | 451.369 |
20 mar 2024 | 48,32 | 48,84 | 48,10 | 48,56 | 45,97 | 504.783 |
19 mar 2024 | 47,84 | 48,90 | 47,78 | 48,26 | 45,69 | 503.341 |
18 mar 2024 | 47,40 | 47,94 | 47,00 | 47,64 | 45,10 | 437.889 |
15 mar 2024 | 47,46 | 47,46 | 46,68 | 47,06 | 44,55 | 754.610 |
14 mar 2024 | 46,90 | 47,62 | 46,62 | 47,10 | 44,59 | 492.194 |
13 mar 2024 | 47,02 | 47,06 | 46,62 | 46,90 | 44,40 | 416.216 |
12 mar 2024 | 47,12 | 47,50 | 46,68 | 47,08 | 44,57 | 439.874 |
11 mar 2024 | 48,62 | 48,62 | 47,06 | 47,06 | 44,55 | 568.990 |
08 mar 2024 | 47,50 | 48,68 | 47,26 | 48,66 | 46,07 | 687.418 |
07 mar 2024 | 47,92 | 48,00 | 47,20 | 47,42 | 44,89 | 560.247 |
06 mar 2024 | 47,34 | 48,46 | 47,10 | 47,92 | 45,37 | 800.207 |
05 mar 2024 | 47,00 | 47,80 | 47,00 | 47,62 | 45,08 | 537.192 |
04 mar 2024 | 47,20 | 47,56 | 46,44 | 47,26 | 44,74 | 848.763 |
01 mar 2024 | 46,90 | 47,40 | 46,32 | 47,28 | 44,76 | 909.257 |
29 feb 2024 | 45,74 | 47,42 | 45,04 | 46,90 | 44,40 | 1.989.174 |
28 feb 2024 | 44,00 | 45,98 | 42,58 | 44,94 | 42,55 | 3.857.163 |
27 feb 2024 | 39,80 | 40,32 | 39,40 | 40,00 | 37,87 | 850.037 |
26 feb 2024 | 40,24 | 40,42 | 39,88 | 39,88 | 37,76 | 608.960 |
23 feb 2024 | 41,30 | 41,56 | 40,04 | 40,42 | 38,27 | 766.029 |
22 feb 2024 | 41,50 | 41,70 | 41,22 | 41,26 | 39,06 | 339.847 |
21 feb 2024 | 41,34 | 41,68 | 41,08 | 41,50 | 39,29 | 247.885 |
20 feb 2024 | 40,92 | 41,42 | 40,88 | 41,26 | 39,06 | 279.707 |
19 feb 2024 | 42,00 | 42,16 | 40,98 | 41,38 | 39,18 | 423.122 |
16 feb 2024 | 41,60 | 42,30 | 41,54 | 41,92 | 39,69 | 590.037 |
15 feb 2024 | 41,04 | 41,60 | 40,74 | 41,60 | 39,38 | 568.256 |
14 feb 2024 | 41,50 | 41,76 | 40,90 | 40,92 | 38,74 | 322.309 |
13 feb 2024 | 41,06 | 41,54 | 40,86 | 41,26 | 39,06 | 436.098 |
12 feb 2024 | 41,78 | 41,90 | 41,04 | 41,18 | 38,99 | 433.353 |
09 feb 2024 | 42,56 | 42,64 | 41,74 | 41,74 | 39,52 | 516.979 |
08 feb 2024 | 43,10 | 43,14 | 42,36 | 42,40 | 40,14 | 325.577 |
07 feb 2024 | 43,12 | 43,42 | 42,82 | 43,22 | 40,92 | 356.571 |
06 feb 2024 | 42,10 | 43,40 | 42,02 | 43,38 | 41,07 | 576.193 |
05 feb 2024 | 42,00 | 42,70 | 42,00 | 42,10 | 39,86 | 576.691 |
02 feb 2024 | 42,00 | 42,66 | 41,88 | 42,00 | 39,76 | 495.613 |
01 feb 2024 | 42,02 | 42,52 | 41,88 | 42,10 | 39,86 | 306.391 |
31 ene 2024 | 42,00 | 42,44 | 41,68 | 42,36 | 40,10 | 323.074 |
30 ene 2024 | 42,40 | 42,64 | 41,88 | 41,88 | 39,65 | 441.673 |
29 ene 2024 | 41,90 | 42,26 | 41,60 | 42,22 | 39,97 | 502.225 |
26 ene 2024 | 41,68 | 42,18 | 41,12 | 41,86 | 39,63 | 870.181 |
25 ene 2024 | 44,06 | 44,30 | 41,44 | 41,58 | 39,36 | 2.107.508 |
24 ene 2024 | 43,20 | 44,18 | 42,96 | 44,18 | 41,83 | 800.868 |
23 ene 2024 | 43,88 | 43,88 | 42,64 | 43,04 | 40,75 | 718.622 |
22 ene 2024 | 44,08 | 44,38 | 43,44 | 43,68 | 41,35 | 449.532 |
19 ene 2024 | 45,34 | 45,40 | 43,60 | 43,86 | 41,52 | 1.368.580 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |