Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
26 mar 2024 | 49,46 | 49,46 | 49,46 | 49,46 | 49,46 | - |
25 mar 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
22 mar 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
21 mar 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
20 mar 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
19 mar 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
18 mar 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
15 mar 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,57 | - |
14 mar 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
13 mar 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 49,04 | - |
12 mar 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
11 mar 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,59 | - |
08 mar 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
07 mar 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
06 mar 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
05 mar 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
04 mar 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
01 mar 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
29 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
28 feb 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
27 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
26 feb 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
23 feb 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
22 feb 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
21 feb 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
20 feb 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
16 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
15 feb 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
14 feb 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
13 feb 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
12 feb 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
09 feb 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
08 feb 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
07 feb 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
06 feb 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
05 feb 2024 | 46,64 | 46,64 | 46,64 | 46,64 | 46,64 | - |
02 feb 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
01 feb 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
31 ene 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
30 ene 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
29 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
26 ene 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
25 ene 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
24 ene 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
23 ene 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
22 ene 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
19 ene 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
18 ene 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
17 ene 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
16 ene 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
12 ene 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
11 ene 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
10 ene 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
09 ene 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
08 ene 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
05 ene 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
04 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
03 ene 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
02 ene 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
29 dic 2023 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
28 dic 2023 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
27 dic 2023 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
26 dic 2023 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
22 dic 2023 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
21 dic 2023 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
20 dic 2023 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
19 dic 2023 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
18 dic 2023 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
15 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
14 dic 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
13 dic 2023 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
12 dic 2023 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
12 dic 2023 | 0.291 Dividendo | |||||
12 dic 2023 | 0.858 Plusvalía | |||||
11 dic 2023 | 44,86 | 44,86 | 44,86 | 44,86 | 43,71 | - |
08 dic 2023 | 44,55 | 44,55 | 44,55 | 44,55 | 43,41 | - |
07 dic 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 43,23 | - |
06 dic 2023 | 44,06 | 44,06 | 44,06 | 44,06 | 42,93 | - |
05 dic 2023 | 44,23 | 44,23 | 44,23 | 44,23 | 43,10 | - |
04 dic 2023 | 44,43 | 44,43 | 44,43 | 44,43 | 43,29 | - |
01 dic 2023 | 44,64 | 44,64 | 44,64 | 44,64 | 43,50 | - |
30 nov 2023 | 44,29 | 44,29 | 44,29 | 44,29 | 43,16 | - |
29 nov 2023 | 44,03 | 44,03 | 44,03 | 44,03 | 42,90 | - |
28 nov 2023 | 44,04 | 44,04 | 44,04 | 44,04 | 42,91 | - |
27 nov 2023 | 44,08 | 44,08 | 44,08 | 44,08 | 42,95 | - |
24 nov 2023 | 44,19 | 44,19 | 44,19 | 44,19 | 43,06 | - |
22 nov 2023 | 44,11 | 44,11 | 44,11 | 44,11 | 42,98 | - |
21 nov 2023 | 43,90 | 43,90 | 43,90 | 43,90 | 42,78 | - |
20 nov 2023 | 44,00 | 44,00 | 44,00 | 44,00 | 42,87 | - |
17 nov 2023 | 43,70 | 43,70 | 43,70 | 43,70 | 42,58 | - |
16 nov 2023 | 43,58 | 43,58 | 43,58 | 43,58 | 42,46 | - |
15 nov 2023 | 43,54 | 43,54 | 43,54 | 43,54 | 42,42 | - |
14 nov 2023 | 43,47 | 43,47 | 43,47 | 43,47 | 42,36 | - |
13 nov 2023 | 42,59 | 42,59 | 42,59 | 42,59 | 41,50 | - |
10 nov 2023 | 42,64 | 42,64 | 42,64 | 42,64 | 41,55 | - |
09 nov 2023 | 42,02 | 42,02 | 42,02 | 42,02 | 40,94 | - |
08 nov 2023 | 42,40 | 42,40 | 42,40 | 42,40 | 41,31 | - |
07 nov 2023 | 42,38 | 42,38 | 42,38 | 42,38 | 41,29 | - |
06 nov 2023 | 42,28 | 42,28 | 42,28 | 42,28 | 41,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |