Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 44,72 | 44,72 | 44,33 | 44,46 | 44,46 | 2.883.526 |
07 may 2024 | 44,40 | 44,50 | 44,27 | 44,43 | 44,43 | 4.005.500 |
06 may 2024 | 44,73 | 44,81 | 44,42 | 44,42 | 44,42 | 3.457.800 |
03 may 2024 | 45,03 | 45,19 | 44,80 | 44,92 | 44,92 | 4.311.500 |
02 may 2024 | 46,00 | 46,51 | 45,72 | 45,81 | 45,81 | 4.443.100 |
01 may 2024 | 46,21 | 46,46 | 45,44 | 46,37 | 46,37 | 4.977.900 |
30 abr 2024 | 45,34 | 46,03 | 45,21 | 46,02 | 46,02 | 3.500.100 |
29 abr 2024 | 45,12 | 45,45 | 45,07 | 45,16 | 45,16 | 2.635.300 |
26 abr 2024 | 45,70 | 45,78 | 45,18 | 45,33 | 45,33 | 3.839.500 |
25 abr 2024 | 46,61 | 46,71 | 45,94 | 46,05 | 46,05 | 4.178.600 |
24 abr 2024 | 45,60 | 46,03 | 45,44 | 45,79 | 45,79 | 3.711.800 |
23 abr 2024 | 46,39 | 46,44 | 45,80 | 45,92 | 45,92 | 4.957.400 |
22 abr 2024 | 46,78 | 47,16 | 46,34 | 46,61 | 46,61 | 4.733.400 |
19 abr 2024 | 46,26 | 47,24 | 46,20 | 47,06 | 47,06 | 6.927.500 |
18 abr 2024 | 45,77 | 46,17 | 45,59 | 46,10 | 46,10 | 4.022.700 |
17 abr 2024 | 45,04 | 45,90 | 45,04 | 45,81 | 45,81 | 4.784.700 |
16 abr 2024 | 45,27 | 45,39 | 44,96 | 45,24 | 45,24 | 7.474.500 |
15 abr 2024 | 44,12 | 45,33 | 44,12 | 45,24 | 45,24 | 5.707.200 |
12 abr 2024 | 44,21 | 44,64 | 44,12 | 44,50 | 44,50 | 5.897.200 |
11 abr 2024 | 44,30 | 44,53 | 43,69 | 43,77 | 43,77 | 7.941.600 |
10 abr 2024 | 44,61 | 44,67 | 44,38 | 44,47 | 44,47 | 8.400.000 |
10 abr 2024 | 1:5 Split de acciones | |||||
09 abr 2024 | 44,00 | 44,55 | 43,95 | 44,10 | 44,10 | 2.976.740 |
08 abr 2024 | 44,15 | 44,40 | 44,05 | 44,20 | 44,20 | 2.353.900 |
05 abr 2024 | 44,65 | 44,70 | 44,00 | 44,20 | 44,20 | 3.886.280 |
04 abr 2024 | 43,65 | 44,80 | 43,55 | 44,80 | 44,80 | 4.054.180 |
03 abr 2024 | 44,40 | 44,40 | 43,85 | 44,05 | 44,05 | 2.022.400 |
02 abr 2024 | 44,20 | 44,45 | 44,10 | 44,10 | 44,10 | 1.732.820 |
01 abr 2024 | 43,70 | 43,95 | 43,45 | 43,75 | 43,75 | 1.853.160 |
28 mar 2024 | 43,75 | 43,85 | 43,65 | 43,80 | 43,80 | 2.489.420 |
27 mar 2024 | 43,55 | 44,00 | 43,55 | 43,75 | 43,75 | 3.073.760 |
26 mar 2024 | 43,55 | 43,85 | 43,45 | 43,85 | 43,85 | 2.028.020 |
25 mar 2024 | 43,80 | 43,90 | 43,55 | 43,65 | 43,65 | 2.138.640 |
22 mar 2024 | 43,60 | 43,70 | 43,40 | 43,50 | 43,50 | 1.720.720 |
21 mar 2024 | 43,20 | 43,55 | 43,20 | 43,50 | 43,50 | 3.363.780 |
20 mar 2024 | 44,10 | 44,30 | 43,70 | 43,70 | 43,70 | 2.930.600 |
20 mar 2024 | 0.54 Dividendo | |||||
19 mar 2024 | 45,15 | 45,30 | 44,75 | 44,80 | 44,26 | 3.464.980 |
18 mar 2024 | 44,75 | 44,90 | 44,50 | 44,90 | 44,36 | 2.560.440 |
15 mar 2024 | 45,10 | 45,40 | 45,00 | 45,30 | 44,75 | 2.885.040 |
14 mar 2024 | 44,50 | 45,05 | 44,45 | 44,75 | 44,21 | 4.227.620 |
13 mar 2024 | 44,40 | 44,75 | 44,40 | 44,60 | 44,06 | 2.729.420 |
12 mar 2024 | 44,65 | 45,00 | 44,20 | 44,25 | 43,72 | 3.270.120 |
11 mar 2024 | 44,85 | 45,10 | 44,75 | 44,85 | 44,31 | 3.868.920 |
08 mar 2024 | 44,00 | 44,80 | 43,75 | 44,70 | 44,16 | 5.927.480 |
07 mar 2024 | 44,35 | 44,55 | 43,90 | 44,05 | 43,52 | 2.415.020 |
06 mar 2024 | 44,55 | 44,90 | 44,40 | 44,70 | 44,16 | 4.320.540 |
05 mar 2024 | 44,50 | 45,25 | 44,50 | 44,95 | 44,41 | 3.289.560 |
04 mar 2024 | 44,05 | 44,20 | 43,95 | 44,20 | 43,67 | 2.273.620 |
01 mar 2024 | 44,60 | 44,60 | 43,90 | 43,95 | 43,42 | 2.242.120 |
29 feb 2024 | 44,70 | 45,10 | 44,55 | 44,65 | 44,11 | 1.983.580 |
28 feb 2024 | 45,00 | 45,15 | 44,85 | 45,00 | 44,46 | 1.918.420 |
27 feb 2024 | 44,80 | 45,05 | 44,70 | 44,80 | 44,26 | 2.060.940 |
26 feb 2024 | 44,75 | 44,90 | 44,65 | 44,85 | 44,31 | 3.592.600 |
23 feb 2024 | 44,55 | 44,95 | 44,45 | 44,85 | 44,31 | 2.982.280 |
22 feb 2024 | 45,05 | 45,15 | 44,55 | 44,65 | 44,11 | 3.469.700 |
21 feb 2024 | 46,15 | 46,45 | 46,00 | 46,00 | 45,45 | 3.577.860 |
20 feb 2024 | 45,65 | 46,20 | 45,55 | 45,80 | 45,25 | 4.464.920 |
16 feb 2024 | 44,95 | 45,55 | 44,95 | 45,50 | 44,95 | 3.795.760 |
15 feb 2024 | 45,10 | 45,35 | 44,95 | 45,00 | 44,46 | 3.330.560 |
14 feb 2024 | 45,30 | 45,60 | 45,10 | 45,10 | 44,56 | 3.437.820 |
13 feb 2024 | 45,75 | 45,95 | 45,30 | 45,60 | 45,05 | 5.238.520 |
12 feb 2024 | 44,75 | 45,00 | 44,50 | 44,95 | 44,41 | 2.943.920 |
09 feb 2024 | 45,05 | 45,15 | 44,60 | 44,70 | 44,16 | 2.891.480 |
08 feb 2024 | 45,20 | 45,30 | 45,05 | 45,15 | 44,61 | 3.170.620 |
07 feb 2024 | 45,35 | 45,50 | 45,10 | 45,15 | 44,61 | 3.111.880 |
06 feb 2024 | 45,40 | 45,90 | 45,35 | 45,65 | 45,10 | 4.130.480 |
05 feb 2024 | 45,45 | 45,90 | 45,40 | 45,50 | 44,95 | 3.902.300 |
02 feb 2024 | 46,05 | 46,15 | 45,35 | 45,50 | 44,95 | 4.166.660 |
01 feb 2024 | 46,60 | 46,70 | 46,20 | 46,20 | 45,64 | 6.017.440 |
31 ene 2024 | 46,35 | 46,80 | 46,10 | 46,75 | 46,19 | 6.731.920 |
30 ene 2024 | 45,65 | 45,95 | 45,60 | 45,85 | 45,30 | 2.233.460 |
29 ene 2024 | 46,00 | 46,05 | 45,50 | 45,55 | 45,00 | 2.605.640 |
26 ene 2024 | 45,90 | 46,10 | 45,75 | 46,00 | 45,45 | 3.204.300 |
25 ene 2024 | 45,45 | 46,00 | 45,40 | 45,70 | 45,15 | 4.223.640 |
24 ene 2024 | 45,55 | 45,80 | 45,30 | 45,70 | 45,15 | 3.370.680 |
23 ene 2024 | 46,05 | 46,30 | 45,95 | 45,95 | 45,40 | 2.236.120 |
22 ene 2024 | 45,95 | 46,25 | 45,80 | 46,15 | 45,59 | 4.615.740 |
19 ene 2024 | 46,85 | 46,95 | 46,20 | 46,20 | 45,64 | 3.928.460 |
18 ene 2024 | 47,40 | 47,60 | 47,05 | 47,15 | 46,58 | 3.729.880 |
17 ene 2024 | 47,95 | 48,30 | 47,70 | 47,75 | 47,17 | 4.429.260 |
16 ene 2024 | 47,60 | 47,80 | 47,30 | 47,50 | 46,93 | 4.335.640 |
12 ene 2024 | 47,40 | 47,65 | 47,25 | 47,45 | 46,88 | 3.984.920 |
11 ene 2024 | 47,40 | 48,10 | 47,25 | 47,45 | 46,88 | 6.192.740 |
10 ene 2024 | 47,80 | 47,95 | 47,40 | 47,50 | 46,93 | 3.036.540 |
09 ene 2024 | 48,30 | 48,35 | 47,75 | 47,85 | 47,27 | 3.653.620 |
08 ene 2024 | 48,80 | 48,80 | 47,90 | 47,90 | 47,32 | 3.046.060 |
05 ene 2024 | 48,95 | 49,10 | 48,60 | 48,95 | 48,36 | 5.336.760 |
04 ene 2024 | 49,00 | 49,00 | 48,55 | 49,00 | 48,41 | 4.716.140 |
03 ene 2024 | 48,55 | 48,75 | 48,40 | 48,70 | 48,11 | 5.156.940 |
02 ene 2024 | 47,85 | 48,45 | 47,75 | 48,15 | 47,57 | 4.976.440 |
29 dic 2023 | 47,15 | 47,60 | 47,10 | 47,40 | 46,83 | 3.797.300 |
28 dic 2023 | 47,00 | 47,20 | 46,95 | 47,15 | 46,58 | 3.714.480 |
27 dic 2023 | 47,15 | 47,25 | 47,05 | 47,05 | 46,48 | 4.783.960 |
26 dic 2023 | 47,35 | 47,40 | 47,10 | 47,20 | 46,63 | 1.994.720 |
22 dic 2023 | 47,35 | 47,70 | 47,25 | 47,45 | 46,88 | 3.989.040 |
21 dic 2023 | 47,55 | 47,90 | 47,45 | 47,50 | 46,93 | 5.422.560 |
20 dic 2023 | 47,40 | 48,05 | 47,15 | 48,05 | 47,47 | 4.343.020 |
20 dic 2023 | 0.19 Dividendo | |||||
19 dic 2023 | 48,50 | 48,50 | 48,25 | 48,25 | 47,48 | 3.664.060 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |