Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 49,80 | 50,47 | 49,55 | 50,43 | 50,43 | 6.990.300 |
25 jul 2024 | 49,73 | 50,47 | 49,60 | 49,80 | 49,80 | 10.341.100 |
24 jul 2024 | 49,19 | 49,54 | 48,71 | 49,42 | 49,42 | 8.777.200 |
23 jul 2024 | 49,49 | 49,73 | 49,00 | 49,12 | 49,12 | 6.919.300 |
22 jul 2024 | 49,41 | 49,56 | 49,04 | 49,40 | 49,40 | 5.103.200 |
19 jul 2024 | 49,61 | 49,64 | 49,27 | 49,45 | 49,45 | 5.776.500 |
18 jul 2024 | 49,05 | 49,92 | 48,94 | 49,33 | 49,33 | 6.788.500 |
17 jul 2024 | 48,13 | 49,47 | 48,13 | 49,39 | 49,39 | 10.040.100 |
16 jul 2024 | 47,85 | 48,18 | 47,66 | 48,03 | 48,03 | 6.205.400 |
15 jul 2024 | 47,80 | 48,06 | 47,53 | 47,72 | 47,72 | 8.734.000 |
12 jul 2024 | 47,20 | 47,83 | 47,11 | 47,73 | 47,73 | 7.337.400 |
11 jul 2024 | 46,80 | 47,14 | 46,60 | 47,08 | 47,08 | 7.439.600 |
10 jul 2024 | 46,87 | 47,21 | 46,54 | 46,93 | 46,93 | 9.584.400 |
09 jul 2024 | 46,03 | 46,99 | 46,02 | 46,70 | 46,70 | 9.398.100 |
08 jul 2024 | 46,10 | 46,37 | 45,87 | 46,02 | 46,02 | 5.318.800 |
05 jul 2024 | 45,89 | 46,10 | 45,76 | 46,10 | 46,10 | 6.881.500 |
03 jul 2024 | 46,05 | 46,14 | 45,73 | 45,95 | 45,95 | 3.663.800 |
02 jul 2024 | 46,00 | 46,13 | 45,76 | 46,05 | 46,05 | 5.463.400 |
01 jul 2024 | 45,90 | 46,42 | 45,75 | 46,03 | 46,03 | 7.070.000 |
28 jun 2024 | 45,50 | 45,62 | 45,27 | 45,55 | 45,55 | 12.238.500 |
27 jun 2024 | 46,32 | 46,40 | 45,17 | 45,46 | 45,46 | 8.633.300 |
26 jun 2024 | 46,20 | 46,56 | 46,18 | 46,36 | 46,36 | 7.405.200 |
25 jun 2024 | 46,49 | 46,59 | 46,27 | 46,42 | 46,42 | 10.519.800 |
24 jun 2024 | 45,99 | 46,59 | 45,85 | 46,45 | 46,45 | 10.236.400 |
21 jun 2024 | 45,60 | 45,99 | 45,45 | 45,74 | 45,74 | 28.886.700 |
20 jun 2024 | 44,65 | 45,55 | 44,53 | 45,43 | 45,43 | 8.957.800 |
18 jun 2024 | 44,63 | 44,89 | 44,41 | 44,80 | 44,80 | 16.402.600 |
17 jun 2024 | 44,22 | 44,72 | 43,92 | 44,70 | 44,70 | 8.284.200 |
14 jun 2024 | 44,49 | 44,55 | 43,83 | 44,32 | 44,32 | 10.651.600 |
14 jun 2024 | 0.98 Dividendo | |||||
13 jun 2024 | 45,85 | 46,07 | 45,53 | 45,75 | 44,77 | 8.828.900 |
12 jun 2024 | 46,54 | 46,60 | 45,71 | 45,87 | 44,89 | 9.925.800 |
11 jun 2024 | 46,53 | 46,59 | 46,21 | 46,40 | 45,41 | 9.600.700 |
10 jun 2024 | 46,60 | 46,79 | 46,24 | 46,49 | 45,49 | 7.951.000 |
07 jun 2024 | 46,69 | 46,99 | 46,58 | 46,70 | 45,70 | 6.491.300 |
06 jun 2024 | 46,67 | 47,19 | 46,58 | 46,69 | 45,69 | 9.325.300 |
05 jun 2024 | 46,78 | 46,78 | 46,38 | 46,67 | 45,67 | 6.859.200 |
04 jun 2024 | 46,40 | 46,85 | 46,38 | 46,83 | 45,83 | 8.681.700 |
03 jun 2024 | 46,04 | 46,65 | 46,02 | 46,55 | 45,55 | 8.197.700 |
31 may 2024 | 45,40 | 46,33 | 45,32 | 46,25 | 45,26 | 13.899.900 |
30 may 2024 | 45,32 | 45,60 | 45,25 | 45,44 | 44,47 | 6.580.100 |
29 may 2024 | 45,30 | 45,35 | 45,04 | 45,15 | 44,18 | 6.472.200 |
28 may 2024 | 45,40 | 45,64 | 45,21 | 45,48 | 44,51 | 7.582.600 |
24 may 2024 | 45,84 | 46,00 | 45,34 | 45,49 | 44,52 | 4.726.600 |
23 may 2024 | 46,10 | 46,11 | 45,51 | 45,64 | 44,66 | 10.349.900 |
22 may 2024 | 46,14 | 46,60 | 46,11 | 46,32 | 45,33 | 15.142.800 |
21 may 2024 | 46,01 | 46,44 | 45,94 | 46,33 | 45,34 | 8.596.500 |
20 may 2024 | 46,09 | 46,25 | 45,78 | 45,90 | 44,92 | 8.077.000 |
17 may 2024 | 46,05 | 46,25 | 45,92 | 46,08 | 45,09 | 9.243.500 |
16 may 2024 | 45,95 | 46,22 | 45,90 | 45,95 | 44,97 | 9.131.700 |
15 may 2024 | 45,60 | 45,95 | 45,59 | 45,85 | 44,87 | 9.435.100 |
14 may 2024 | 45,08 | 45,55 | 45,04 | 45,50 | 44,53 | 9.436.300 |
13 may 2024 | 44,90 | 45,37 | 44,90 | 45,04 | 44,08 | 8.229.200 |
10 may 2024 | 44,79 | 45,04 | 44,74 | 44,90 | 43,94 | 12.160.000 |
09 may 2024 | 44,39 | 44,77 | 44,27 | 44,71 | 43,75 | 8.140.900 |
08 may 2024 | 43,90 | 44,40 | 43,90 | 44,29 | 43,34 | 9.946.700 |
07 may 2024 | 43,60 | 44,00 | 43,58 | 43,85 | 42,91 | 12.052.100 |
06 may 2024 | 43,69 | 43,83 | 43,44 | 43,49 | 42,56 | 9.035.400 |
03 may 2024 | 44,00 | 44,12 | 43,37 | 43,59 | 42,66 | 11.229.000 |
02 may 2024 | 44,00 | 44,21 | 43,83 | 43,98 | 43,04 | 9.054.900 |
01 may 2024 | 43,70 | 44,18 | 43,69 | 43,82 | 42,88 | 7.365.000 |
30 abr 2024 | 43,99 | 44,14 | 43,63 | 43,81 | 42,87 | 11.816.800 |
29 abr 2024 | 43,40 | 43,84 | 43,37 | 43,82 | 42,88 | 8.627.100 |
26 abr 2024 | 43,43 | 43,94 | 43,19 | 43,38 | 42,45 | 13.794.300 |
25 abr 2024 | 43,25 | 43,65 | 42,76 | 43,54 | 42,61 | 14.924.200 |
24 abr 2024 | 42,70 | 43,06 | 42,40 | 42,92 | 42,00 | 12.938.200 |
23 abr 2024 | 42,64 | 43,04 | 42,52 | 42,87 | 41,95 | 18.917.200 |
22 abr 2024 | 42,31 | 42,72 | 42,02 | 42,57 | 41,66 | 10.775.700 |
19 abr 2024 | 41,39 | 42,27 | 41,39 | 42,09 | 41,19 | 22.323.200 |
18 abr 2024 | 41,13 | 41,43 | 41,11 | 41,30 | 40,42 | 17.571.300 |
17 abr 2024 | 41,01 | 41,22 | 40,74 | 41,10 | 40,22 | 8.787.700 |
16 abr 2024 | 40,95 | 41,09 | 40,72 | 40,75 | 39,88 | 10.407.400 |
15 abr 2024 | 41,30 | 41,46 | 40,65 | 40,95 | 40,07 | 10.727.600 |
12 abr 2024 | 41,33 | 41,55 | 41,02 | 41,05 | 40,17 | 10.663.900 |
11 abr 2024 | 41,75 | 41,83 | 41,31 | 41,43 | 40,54 | 10.889.100 |
10 abr 2024 | 41,67 | 42,03 | 41,54 | 41,68 | 40,79 | 9.510.300 |
09 abr 2024 | 42,00 | 42,31 | 41,92 | 42,11 | 41,21 | 7.686.400 |
08 abr 2024 | 41,54 | 42,09 | 41,50 | 41,96 | 41,06 | 9.402.200 |
05 abr 2024 | 41,48 | 41,76 | 41,37 | 41,65 | 40,76 | 8.514.500 |
04 abr 2024 | 42,43 | 42,58 | 41,49 | 41,53 | 40,64 | 13.031.400 |
03 abr 2024 | 42,96 | 43,10 | 42,10 | 42,12 | 41,22 | 20.090.200 |
02 abr 2024 | 43,23 | 43,49 | 42,84 | 42,93 | 42,01 | 10.038.500 |
01 abr 2024 | 43,62 | 43,87 | 43,18 | 43,22 | 42,29 | 12.174.500 |
28 mar 2024 | 43,78 | 43,95 | 43,60 | 43,62 | 42,69 | 9.807.500 |
27 mar 2024 | 43,32 | 43,67 | 43,29 | 43,66 | 42,72 | 9.001.700 |
26 mar 2024 | 43,23 | 43,40 | 43,06 | 43,12 | 42,20 | 10.702.000 |
25 mar 2024 | 42,93 | 43,57 | 42,92 | 43,26 | 42,33 | 19.734.300 |
22 mar 2024 | 43,91 | 43,93 | 42,86 | 42,98 | 42,06 | 23.867.300 |
22 mar 2024 | 0.98 Dividendo | |||||
21 mar 2024 | 44,83 | 45,00 | 44,59 | 44,95 | 43,03 | 21.052.500 |
20 mar 2024 | 44,71 | 44,82 | 44,52 | 44,79 | 42,87 | 18.195.800 |
19 mar 2024 | 44,57 | 44,98 | 44,35 | 44,63 | 42,72 | 22.602.500 |
18 mar 2024 | 43,86 | 44,76 | 43,76 | 44,51 | 42,61 | 31.335.400 |
15 mar 2024 | 43,91 | 44,50 | 43,87 | 43,87 | 41,99 | 45.226.000 |
14 mar 2024 | 43,40 | 44,37 | 43,23 | 44,28 | 42,39 | 22.465.800 |
13 mar 2024 | 43,19 | 43,47 | 43,17 | 43,35 | 41,50 | 7.082.400 |
12 mar 2024 | 42,77 | 43,28 | 42,77 | 43,05 | 41,21 | 13.814.500 |
11 mar 2024 | 41,98 | 42,74 | 41,96 | 42,68 | 40,86 | 10.663.800 |
08 mar 2024 | 41,55 | 42,05 | 41,46 | 41,87 | 40,08 | 9.414.500 |
07 mar 2024 | 41,53 | 41,72 | 41,35 | 41,55 | 39,77 | 9.760.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |