Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 45,94 | 46,67 | 45,43 | 46,29 | 46,29 | 653.500 |
25 abr 2024 | 45,68 | 45,81 | 45,21 | 45,46 | 45,46 | 773.800 |
24 abr 2024 | 46,75 | 46,87 | 45,74 | 46,05 | 46,05 | 954.200 |
23 abr 2024 | 46,31 | 47,43 | 46,19 | 47,11 | 47,11 | 1.036.400 |
22 abr 2024 | 45,97 | 46,92 | 45,29 | 46,33 | 46,33 | 730.700 |
19 abr 2024 | 45,05 | 46,49 | 44,93 | 46,15 | 46,15 | 1.152.700 |
18 abr 2024 | 46,44 | 46,72 | 45,14 | 45,15 | 45,15 | 1.073.100 |
17 abr 2024 | 46,91 | 47,57 | 46,17 | 46,21 | 46,21 | 1.004.500 |
16 abr 2024 | 47,51 | 47,89 | 46,78 | 47,06 | 47,06 | 839.400 |
15 abr 2024 | 49,20 | 49,34 | 47,77 | 47,89 | 47,89 | 876.600 |
12 abr 2024 | 50,58 | 50,82 | 48,45 | 48,76 | 48,76 | 1.043.100 |
11 abr 2024 | 50,59 | 50,59 | 49,69 | 49,99 | 49,99 | 1.016.300 |
10 abr 2024 | 50,63 | 51,08 | 50,26 | 50,57 | 50,57 | 984.800 |
09 abr 2024 | 51,44 | 51,78 | 50,63 | 50,90 | 50,90 | 859.200 |
08 abr 2024 | 51,65 | 52,15 | 50,48 | 51,06 | 51,06 | 1.704.600 |
05 abr 2024 | 49,77 | 51,20 | 49,26 | 50,86 | 50,86 | 1.261.900 |
04 abr 2024 | 50,08 | 50,15 | 49,00 | 49,72 | 49,72 | 1.589.700 |
03 abr 2024 | 49,12 | 50,19 | 48,98 | 50,10 | 50,10 | 997.100 |
02 abr 2024 | 48,09 | 49,08 | 47,88 | 49,08 | 49,08 | 1.273.500 |
01 abr 2024 | 48,93 | 48,93 | 47,74 | 47,77 | 47,77 | 835.100 |
28 mar 2024 | 48,51 | 48,92 | 48,13 | 48,49 | 48,49 | 1.217.000 |
27 mar 2024 | 47,70 | 48,24 | 47,56 | 48,12 | 48,12 | 1.340.100 |
26 mar 2024 | 47,81 | 48,00 | 47,11 | 47,72 | 47,72 | 1.087.300 |
25 mar 2024 | 47,63 | 48,50 | 47,60 | 47,63 | 47,63 | 973.900 |
22 mar 2024 | 48,21 | 48,63 | 47,67 | 47,70 | 47,70 | 612.900 |
21 mar 2024 | 48,17 | 48,52 | 47,86 | 48,38 | 48,38 | 789.200 |
20 mar 2024 | 47,63 | 48,42 | 47,35 | 48,08 | 48,08 | 1.060.800 |
19 mar 2024 | 47,48 | 48,51 | 47,29 | 48,28 | 48,28 | 872.400 |
18 mar 2024 | 47,70 | 47,74 | 46,99 | 47,38 | 47,38 | 786.000 |
15 mar 2024 | 47,30 | 48,85 | 47,18 | 47,39 | 47,39 | 2.628.400 |
14 mar 2024 | 46,85 | 47,36 | 46,75 | 47,21 | 47,21 | 1.395.300 |
13 mar 2024 | 45,94 | 47,15 | 45,94 | 46,90 | 46,90 | 1.283.400 |
12 mar 2024 | 45,10 | 45,60 | 44,65 | 45,49 | 45,49 | 948.700 |
11 mar 2024 | 43,77 | 45,45 | 43,77 | 45,20 | 45,20 | 1.218.800 |
08 mar 2024 | 44,67 | 44,93 | 43,65 | 43,99 | 43,99 | 1.094.700 |
07 mar 2024 | 43,00 | 44,64 | 42,95 | 44,60 | 44,60 | 1.192.000 |
07 mar 2024 | 0.4 Dividendo | |||||
06 mar 2024 | 43,82 | 44,18 | 42,97 | 43,28 | 42,88 | 1.087.500 |
05 mar 2024 | 42,52 | 43,78 | 42,51 | 43,03 | 42,63 | 1.293.800 |
04 mar 2024 | 43,40 | 43,50 | 42,77 | 43,02 | 42,62 | 1.031.300 |
01 mar 2024 | 42,38 | 43,73 | 42,38 | 43,36 | 42,96 | 1.289.900 |
29 feb 2024 | 41,99 | 42,85 | 41,58 | 41,81 | 41,42 | 1.288.600 |
28 feb 2024 | 42,72 | 43,09 | 41,65 | 41,73 | 41,34 | 1.143.400 |
27 feb 2024 | 42,87 | 43,03 | 42,34 | 42,93 | 42,53 | 1.441.500 |
26 feb 2024 | 42,93 | 43,40 | 42,11 | 42,89 | 42,49 | 1.516.800 |
23 feb 2024 | 42,61 | 43,60 | 41,44 | 43,32 | 42,92 | 1.775.100 |
22 feb 2024 | 43,50 | 44,46 | 43,44 | 44,17 | 43,76 | 1.614.800 |
21 feb 2024 | 42,58 | 44,06 | 42,46 | 43,63 | 43,23 | 758.400 |
20 feb 2024 | 42,72 | 43,16 | 41,96 | 42,26 | 41,87 | 1.319.600 |
16 feb 2024 | 43,89 | 43,89 | 42,99 | 43,28 | 42,88 | 1.069.900 |
15 feb 2024 | 43,51 | 44,14 | 43,15 | 43,64 | 43,24 | 1.406.800 |
14 feb 2024 | 44,33 | 44,51 | 43,19 | 43,47 | 43,07 | 944.500 |
13 feb 2024 | 44,10 | 44,59 | 43,11 | 43,85 | 43,44 | 1.363.300 |
12 feb 2024 | 44,23 | 45,04 | 44,21 | 44,66 | 44,25 | 935.700 |
09 feb 2024 | 44,52 | 44,69 | 43,49 | 44,24 | 43,83 | 906.500 |
08 feb 2024 | 43,94 | 44,91 | 43,79 | 44,69 | 44,28 | 926.200 |
07 feb 2024 | 43,94 | 44,35 | 43,40 | 43,94 | 43,53 | 1.035.700 |
06 feb 2024 | 43,13 | 43,84 | 42,98 | 43,71 | 43,31 | 762.700 |
05 feb 2024 | 43,13 | 43,32 | 42,60 | 42,94 | 42,54 | 947.500 |
02 feb 2024 | 43,40 | 43,70 | 42,80 | 43,37 | 42,97 | 1.289.700 |
01 feb 2024 | 44,54 | 44,89 | 43,06 | 43,64 | 43,24 | 1.219.100 |
31 ene 2024 | 44,94 | 45,03 | 44,06 | 44,13 | 43,72 | 1.616.300 |
30 ene 2024 | 44,10 | 45,24 | 43,50 | 44,91 | 44,49 | 1.659.400 |
29 ene 2024 | 44,66 | 45,16 | 44,15 | 45,10 | 44,68 | 806.800 |
26 ene 2024 | 45,25 | 45,33 | 44,42 | 44,85 | 44,44 | 1.003.500 |
25 ene 2024 | 45,62 | 45,72 | 44,41 | 45,26 | 44,84 | 1.034.100 |
24 ene 2024 | 45,21 | 45,52 | 44,44 | 45,10 | 44,68 | 768.600 |
23 ene 2024 | 44,35 | 44,88 | 44,05 | 44,58 | 44,17 | 842.500 |
22 ene 2024 | 43,68 | 44,56 | 43,38 | 44,35 | 43,94 | 1.116.300 |
19 ene 2024 | 43,98 | 43,98 | 42,99 | 43,67 | 43,27 | 976.100 |
18 ene 2024 | 43,73 | 44,06 | 43,01 | 43,83 | 43,42 | 893.700 |
17 ene 2024 | 43,22 | 43,70 | 42,54 | 43,60 | 43,20 | 1.175.000 |
16 ene 2024 | 44,50 | 44,59 | 43,52 | 43,66 | 43,26 | 1.477.600 |
12 ene 2024 | 45,76 | 46,18 | 44,18 | 44,75 | 44,34 | 1.366.900 |
11 ene 2024 | 45,08 | 45,59 | 44,58 | 44,70 | 44,29 | 1.359.700 |
10 ene 2024 | 45,82 | 45,86 | 44,56 | 44,75 | 44,34 | 1.052.400 |
09 ene 2024 | 46,98 | 47,11 | 45,78 | 45,95 | 45,53 | 802.000 |
08 ene 2024 | 46,64 | 47,30 | 45,78 | 47,29 | 46,85 | 1.322.300 |
05 ene 2024 | 47,47 | 48,30 | 47,42 | 47,77 | 47,33 | 1.036.600 |
04 ene 2024 | 48,80 | 49,37 | 47,19 | 47,39 | 46,95 | 817.500 |
03 ene 2024 | 47,91 | 48,83 | 47,69 | 48,16 | 47,71 | 1.020.200 |
02 ene 2024 | 48,61 | 49,52 | 47,87 | 48,23 | 47,78 | 938.900 |
29 dic 2023 | 48,78 | 48,96 | 48,08 | 48,16 | 47,71 | 720.000 |
28 dic 2023 | 48,88 | 49,17 | 48,32 | 48,75 | 48,30 | 1.170.400 |
27 dic 2023 | 49,31 | 49,57 | 48,82 | 49,05 | 48,60 | 870.300 |
26 dic 2023 | 48,39 | 49,72 | 48,31 | 49,54 | 49,08 | 1.776.000 |
22 dic 2023 | 46,56 | 47,82 | 46,28 | 47,39 | 46,95 | 1.712.900 |
21 dic 2023 | 45,94 | 46,39 | 45,65 | 46,35 | 45,92 | 945.700 |
20 dic 2023 | 46,50 | 47,07 | 45,72 | 45,77 | 45,35 | 1.467.300 |
19 dic 2023 | 45,94 | 46,68 | 45,59 | 46,64 | 46,21 | 1.315.800 |
18 dic 2023 | 45,04 | 45,77 | 45,04 | 45,56 | 45,14 | 1.449.400 |
15 dic 2023 | 45,00 | 45,08 | 43,80 | 43,91 | 43,50 | 1.918.800 |
14 dic 2023 | 43,94 | 45,37 | 43,92 | 45,03 | 44,61 | 2.225.400 |
13 dic 2023 | 42,10 | 43,32 | 42,01 | 43,30 | 42,90 | 1.074.600 |
12 dic 2023 | 41,90 | 42,60 | 41,23 | 42,03 | 41,64 | 995.700 |
11 dic 2023 | 42,37 | 42,88 | 42,13 | 42,58 | 42,19 | 870.900 |
08 dic 2023 | 42,15 | 42,69 | 42,00 | 42,54 | 42,15 | 1.287.000 |
07 dic 2023 | 42,73 | 43,12 | 41,52 | 41,84 | 41,45 | 1.257.900 |
06 dic 2023 | 43,73 | 43,83 | 41,96 | 42,54 | 42,15 | 1.840.100 |
05 dic 2023 | 44,62 | 44,87 | 43,50 | 43,58 | 43,18 | 1.489.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |