Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
01 may 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
30 abr 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
29 abr 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
26 abr 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
25 abr 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
24 abr 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
23 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
22 abr 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
19 abr 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
18 abr 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
17 abr 2024 | 47,14 | 47,14 | 47,14 | 47,14 | 47,14 | - |
16 abr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
15 abr 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 46,89 | - |
12 abr 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
11 abr 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
10 abr 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
09 abr 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,78 | - |
08 abr 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
05 abr 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
04 abr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
03 abr 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
02 abr 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
01 abr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
28 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
27 mar 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
26 mar 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
25 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
22 mar 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
21 mar 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
20 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
19 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
18 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
15 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
14 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
13 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
12 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
11 mar 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
08 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
07 mar 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
06 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
05 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
04 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
01 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
29 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
28 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
27 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
26 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
23 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
22 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
21 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
20 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
16 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
15 feb 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
14 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
13 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
12 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
09 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
08 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
07 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
06 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
05 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
02 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
01 feb 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
31 ene 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
30 ene 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
29 ene 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
26 ene 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
25 ene 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
24 ene 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
23 ene 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
22 ene 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
19 ene 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
18 ene 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
17 ene 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
16 ene 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
12 ene 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
11 ene 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
10 ene 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
09 ene 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
08 ene 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
05 ene 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
04 ene 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
03 ene 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
02 ene 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
29 dic 2023 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
28 dic 2023 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
28 dic 2023 | 0.582 Dividendo | |||||
27 dic 2023 | 47,14 | 47,14 | 47,14 | 47,14 | 46,56 | - |
26 dic 2023 | 46,37 | 46,37 | 46,37 | 46,37 | 45,80 | - |
22 dic 2023 | 46,33 | 46,33 | 46,33 | 46,33 | 45,76 | - |
21 dic 2023 | 45,69 | 45,69 | 45,69 | 45,69 | 45,13 | - |
20 dic 2023 | 44,78 | 44,78 | 44,78 | 44,78 | 44,23 | - |
19 dic 2023 | 46,31 | 46,31 | 46,31 | 46,31 | 45,74 | - |
18 dic 2023 | 44,69 | 44,69 | 44,69 | 44,69 | 44,14 | - |
15 dic 2023 | 44,46 | 44,46 | 44,46 | 44,46 | 43,91 | - |
14 dic 2023 | 44,92 | 44,92 | 44,92 | 44,92 | 44,37 | - |
13 dic 2023 | 43,26 | 43,26 | 43,26 | 43,26 | 42,73 | - |
12 dic 2023 | 39,73 | 39,73 | 39,73 | 39,73 | 39,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |