Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 52,90 | 53,08 | 52,77 | 52,80 | 52,80 | 18.417 |
27 jun 2024 | 52,65 | 52,67 | 52,52 | 52,56 | 52,56 | 10.299 |
26 jun 2024 | 52,65 | 52,78 | 52,58 | 52,59 | 52,59 | 15.321 |
25 jun 2024 | 52,28 | 52,54 | 52,22 | 52,48 | 52,48 | 9534 |
24 jun 2024 | 52,55 | 52,60 | 52,33 | 52,57 | 52,57 | 15.553 |
21 jun 2024 | 52,58 | 52,70 | 52,49 | 52,62 | 52,62 | 17.952 |
20 jun 2024 | 52,80 | 52,89 | 52,73 | 52,75 | 52,75 | 31.545 |
19 jun 2024 | 52,64 | 52,64 | 52,54 | 52,57 | 52,57 | 6005 |
18 jun 2024 | 52,49 | 52,56 | 52,40 | 52,45 | 52,45 | 10.670 |
17 jun 2024 | 52,25 | 52,28 | 52,05 | 52,20 | 52,20 | 23.365 |
14 jun 2024 | 52,08 | 52,21 | 51,90 | 52,10 | 52,10 | 12.244 |
13 jun 2024 | 51,73 | 51,78 | 51,63 | 51,77 | 51,77 | 4264 |
12 jun 2024 | 51,50 | 51,61 | 51,38 | 51,51 | 51,51 | 19.326 |
11 jun 2024 | 51,21 | 51,29 | 51,10 | 51,28 | 51,28 | 2507 |
10 jun 2024 | 51,03 | 51,19 | 50,96 | 51,19 | 51,19 | 6816 |
07 jun 2024 | 50,61 | 50,96 | 50,50 | 50,96 | 50,96 | 9084 |
06 jun 2024 | 50,59 | 50,70 | 50,49 | 50,55 | 50,55 | 14.125 |
05 jun 2024 | 50,03 | 50,41 | 50,03 | 50,41 | 50,41 | 6343 |
04 jun 2024 | 49,77 | 49,90 | 49,62 | 49,71 | 49,71 | 14.296 |
03 jun 2024 | 50,14 | 50,20 | 49,76 | 49,80 | 49,80 | 18.837 |
31 may 2024 | 49,68 | 49,70 | 49,35 | 49,35 | 49,35 | 4560 |
30 may 2024 | 49,89 | 49,89 | 49,73 | 49,76 | 49,76 | 6696 |
29 may 2024 | 50,08 | 50,16 | 49,90 | 50,11 | 50,11 | 13.120 |
28 may 2024 | 50,24 | 50,28 | 50,11 | 50,14 | 50,14 | 12.302 |
27 may 2024 | 50,22 | 50,26 | 50,16 | 50,26 | 50,26 | 4382 |
24 may 2024 | 50,10 | 50,26 | 50,04 | 50,18 | 50,18 | 7193 |
23 may 2024 | 50,67 | 50,67 | 50,31 | 50,46 | 50,46 | 14.324 |
22 may 2024 | 50,31 | 50,48 | 50,31 | 50,42 | 50,42 | 3355 |
21 may 2024 | 50,24 | 50,30 | 50,16 | 50,30 | 50,30 | 5228 |
20 may 2024 | 50,15 | 50,37 | 50,14 | 50,37 | 50,37 | 1810 |
17 may 2024 | 50,13 | 50,20 | 50,01 | 50,05 | 50,05 | 18.086 |
16 may 2024 | 50,20 | 50,33 | 50,17 | 50,28 | 50,28 | 5205 |
15 may 2024 | 49,78 | 50,02 | 49,69 | 50,00 | 50,00 | 14.361 |
14 may 2024 | 49,71 | 49,73 | 49,56 | 49,61 | 49,61 | 2656 |
13 may 2024 | 49,83 | 49,83 | 49,67 | 49,67 | 49,67 | 1980 |
10 may 2024 | 49,79 | 49,86 | 49,70 | 49,75 | 49,75 | 7145 |
09 may 2024 | 49,52 | 49,59 | 49,46 | 49,59 | 49,59 | 1248 |
08 may 2024 | 49,58 | 49,60 | 49,35 | 49,52 | 49,52 | 2832 |
07 may 2024 | 49,41 | 49,47 | 49,36 | 49,46 | 49,46 | 6203 |
06 may 2024 | 48,94 | 49,13 | 48,94 | 49,13 | 49,13 | 7786 |
03 may 2024 | 48,58 | 48,85 | 48,50 | 48,75 | 48,75 | 16.577 |
02 may 2024 | 48,30 | 48,48 | 48,28 | 48,28 | 48,28 | 23.345 |
30 abr 2024 | 49,01 | 49,01 | 48,76 | 48,80 | 48,80 | 16.126 |
29 abr 2024 | 48,96 | 49,10 | 48,90 | 48,90 | 48,90 | 6413 |
26 abr 2024 | 48,65 | 49,09 | 48,59 | 48,96 | 48,96 | 10.756 |
25 abr 2024 | 48,28 | 48,30 | 47,86 | 47,96 | 47,96 | 1924 |
24 abr 2024 | 48,79 | 48,81 | 48,59 | 48,61 | 48,61 | 11.854 |
23 abr 2024 | 48,35 | 48,56 | 48,15 | 48,55 | 48,55 | 9534 |
22 abr 2024 | 48,03 | 48,21 | 47,92 | 48,03 | 48,03 | 28.900 |
19 abr 2024 | 48,00 | 48,27 | 47,95 | 48,02 | 48,02 | 16.913 |
18 abr 2024 | 48,44 | 48,63 | 48,33 | 48,57 | 48,57 | 8700 |
17 abr 2024 | 48,70 | 48,91 | 48,48 | 48,48 | 48,48 | 9835 |
16 abr 2024 | 48,84 | 48,94 | 48,69 | 48,83 | 48,83 | 20.410 |
15 abr 2024 | 49,61 | 49,81 | 49,45 | 49,58 | 49,58 | 23.898 |
12 abr 2024 | 49,94 | 49,98 | 49,60 | 49,69 | 49,69 | 7668 |
11 abr 2024 | 49,35 | 49,41 | 49,16 | 49,40 | 49,40 | 2591 |
10 abr 2024 | 49,31 | 49,36 | 48,83 | 49,24 | 49,24 | 11.801 |
09 abr 2024 | 49,21 | 49,25 | 48,81 | 48,92 | 48,92 | 14.722 |
08 abr 2024 | 49,23 | 49,37 | 49,17 | 49,23 | 49,23 | 13.484 |
05 abr 2024 | 48,85 | 49,27 | 48,83 | 49,23 | 49,23 | 7063 |
04 abr 2024 | 49,47 | 49,56 | 49,41 | 49,51 | 49,51 | 7116 |
03 abr 2024 | 49,54 | 49,54 | 49,42 | 49,51 | 49,51 | 19.855 |
02 abr 2024 | 50,07 | 50,16 | 49,35 | 49,51 | 49,51 | 22.668 |
28 mar 2024 | 49,85 | 49,91 | 49,82 | 49,85 | 49,85 | 1428 |
27 mar 2024 | 49,49 | 49,58 | 49,38 | 49,48 | 49,48 | 3732 |
26 mar 2024 | 49,48 | 49,52 | 49,42 | 49,52 | 49,52 | 1865 |
25 mar 2024 | 49,56 | 49,62 | 49,36 | 49,44 | 49,44 | 7032 |
22 mar 2024 | 49,68 | 49,76 | 49,58 | 49,61 | 49,61 | 5532 |
21 mar 2024 | 49,27 | 49,64 | 49,21 | 49,62 | 49,62 | 11.612 |
20 mar 2024 | 48,85 | 48,97 | 48,85 | 48,90 | 48,90 | 2632 |
19 mar 2024 | 48,62 | 48,74 | 48,43 | 48,74 | 48,74 | 4384 |
18 mar 2024 | 48,33 | 48,69 | 48,26 | 48,67 | 48,67 | 6050 |
15 mar 2024 | 48,53 | 48,64 | 48,12 | 48,15 | 48,15 | 15.295 |
14 mar 2024 | 48,54 | 48,58 | 48,41 | 48,50 | 48,50 | 4294 |
13 mar 2024 | 48,57 | 48,57 | 48,40 | 48,40 | 48,40 | 1452 |
12 mar 2024 | 48,20 | 48,47 | 48,03 | 48,39 | 48,39 | 4944 |
11 mar 2024 | 47,93 | 47,97 | 47,76 | 47,97 | 47,97 | 10.741 |
08 mar 2024 | 48,35 | 48,56 | 48,24 | 48,27 | 48,27 | 14.695 |
07 mar 2024 | 47,90 | 48,31 | 47,87 | 48,24 | 48,24 | 3871 |
06 mar 2024 | 48,01 | 48,09 | 47,97 | 48,08 | 48,08 | 11.060 |
05 mar 2024 | 48,38 | 48,38 | 47,96 | 48,00 | 48,00 | 9531 |
04 mar 2024 | 48,46 | 48,51 | 48,38 | 48,40 | 48,40 | 6635 |
01 mar 2024 | 48,36 | 48,43 | 48,18 | 48,38 | 48,38 | 26.893 |
29 feb 2024 | 47,88 | 48,16 | 47,74 | 48,10 | 48,10 | 2265 |
28 feb 2024 | 48,00 | 48,03 | 47,85 | 47,95 | 47,95 | 3528 |
27 feb 2024 | 47,87 | 47,90 | 47,79 | 47,82 | 47,82 | 9477 |
26 feb 2024 | 48,08 | 48,12 | 47,95 | 47,95 | 47,95 | 13.755 |
23 feb 2024 | 48,08 | 48,31 | 48,06 | 48,17 | 48,17 | 13.027 |
22 feb 2024 | 47,49 | 47,98 | 47,49 | 47,98 | 47,98 | 13.178 |
21 feb 2024 | 47,09 | 47,09 | 46,97 | 47,03 | 47,03 | 7382 |
20 feb 2024 | 47,49 | 47,49 | 47,00 | 47,08 | 47,08 | 10.224 |
19 feb 2024 | 47,53 | 47,67 | 47,50 | 47,61 | 47,61 | 7619 |
16 feb 2024 | 47,88 | 47,95 | 47,59 | 47,77 | 47,77 | 6355 |
15 feb 2024 | 47,80 | 47,80 | 47,56 | 47,66 | 47,66 | 23.920 |
14 feb 2024 | 47,47 | 47,63 | 47,44 | 47,47 | 47,47 | 4305 |
13 feb 2024 | 47,70 | 47,70 | 47,24 | 47,43 | 47,43 | 5665 |
12 feb 2024 | 47,62 | 47,91 | 47,62 | 47,91 | 47,91 | 8483 |
09 feb 2024 | 47,48 | 47,59 | 47,47 | 47,51 | 47,51 | 7885 |
08 feb 2024 | 47,38 | 47,54 | 47,38 | 47,43 | 47,43 | 4943 |
07 feb 2024 | 47,05 | 47,42 | 47,04 | 47,37 | 47,37 | 8859 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |