Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | 157 |
31 may 2024 | 47,76 | 47,95 | 46,99 | 46,99 | 46,99 | 50 |
30 may 2024 | 46,20 | 46,90 | 46,20 | 46,90 | 46,90 | 300 |
29 may 2024 | 47,01 | 47,16 | 46,45 | 47,16 | 47,16 | 20 |
28 may 2024 | 48,01 | 48,01 | 46,96 | 47,39 | 47,39 | 1490 |
27 may 2024 | 47,80 | 48,38 | 47,57 | 48,35 | 48,35 | 305 |
24 may 2024 | 47,66 | 48,12 | 47,34 | 47,70 | 47,70 | 315 |
23 may 2024 | 49,29 | 49,29 | 47,78 | 47,81 | 47,81 | 500 |
23 may 2024 | 0.82 Dividendo | |||||
22 may 2024 | 49,99 | 50,14 | 49,50 | 49,50 | 48,68 | 527 |
21 may 2024 | 50,62 | 50,62 | 49,71 | 49,71 | 48,89 | 345 |
20 may 2024 | 51,12 | 51,68 | 51,12 | 51,68 | 50,82 | 50 |
17 may 2024 | 51,36 | 51,54 | 51,14 | 51,16 | 50,31 | 269 |
16 may 2024 | 52,08 | 52,42 | 51,36 | 51,36 | 50,51 | 425 |
15 may 2024 | 51,78 | 52,36 | 51,20 | 52,26 | 51,39 | 114 |
14 may 2024 | 50,56 | 52,30 | 50,56 | 52,00 | 51,14 | 1165 |
13 may 2024 | 50,50 | 51,68 | 49,76 | 50,44 | 49,60 | 1263 |
10 may 2024 | 52,38 | 52,74 | 50,50 | 50,82 | 49,98 | 2387 |
09 may 2024 | 49,53 | 52,48 | 49,53 | 52,12 | 51,26 | 1412 |
08 may 2024 | 45,73 | 50,76 | 45,73 | 49,47 | 48,65 | 5008 |
07 may 2024 | 45,20 | 45,55 | 45,04 | 45,39 | 44,64 | 1881 |
06 may 2024 | 45,07 | 45,49 | 44,72 | 45,49 | 44,74 | 119 |
03 may 2024 | 42,71 | 45,20 | 42,71 | 45,20 | 44,45 | 1465 |
02 may 2024 | 43,58 | 43,58 | 42,99 | 42,99 | 42,28 | 53 |
30 abr 2024 | 44,10 | 44,41 | 43,33 | 43,33 | 42,61 | 628 |
29 abr 2024 | 43,58 | 44,35 | 43,58 | 44,35 | 43,62 | 901 |
26 abr 2024 | 42,11 | 43,13 | 42,11 | 43,02 | 42,31 | 240 |
25 abr 2024 | 42,33 | 42,33 | 41,34 | 41,80 | 41,11 | 1639 |
24 abr 2024 | 43,03 | 43,03 | 42,66 | 42,66 | 41,95 | 50 |
23 abr 2024 | 43,05 | 43,05 | 42,98 | 42,98 | 42,27 | 10 |
22 abr 2024 | 42,57 | 43,33 | 42,57 | 42,90 | 42,19 | 269 |
19 abr 2024 | 42,64 | 42,64 | 42,42 | 42,50 | 41,80 | 1280 |
18 abr 2024 | 41,43 | 41,71 | 41,43 | 41,71 | 41,02 | - |
17 abr 2024 | 40,61 | 41,01 | 40,61 | 41,01 | 40,33 | 905 |
16 abr 2024 | 40,17 | 41,00 | 40,15 | 40,90 | 40,22 | 750 |
15 abr 2024 | 40,29 | 41,03 | 39,77 | 39,77 | 39,11 | 566 |
12 abr 2024 | 42,68 | 42,68 | 40,14 | 40,61 | 39,94 | 1465 |
11 abr 2024 | 42,16 | 42,79 | 42,04 | 42,46 | 41,76 | 432 |
10 abr 2024 | 42,51 | 43,31 | 42,27 | 42,56 | 41,85 | 1041 |
09 abr 2024 | 42,31 | 42,74 | 41,98 | 42,47 | 41,77 | 444 |
08 abr 2024 | 41,87 | 42,65 | 41,87 | 42,65 | 41,94 | 408 |
05 abr 2024 | 41,11 | 41,99 | 41,11 | 41,99 | 41,29 | 182 |
04 abr 2024 | 41,41 | 42,01 | 41,41 | 41,60 | 40,91 | 674 |
03 abr 2024 | 41,11 | 41,76 | 40,85 | 41,40 | 40,71 | 430 |
02 abr 2024 | 42,12 | 42,12 | 41,57 | 41,62 | 40,93 | 370 |
28 mar 2024 | 41,01 | 41,94 | 41,01 | 41,94 | 41,25 | 324 |
27 mar 2024 | 41,49 | 41,49 | 40,80 | 41,32 | 40,64 | 167 |
26 mar 2024 | 40,48 | 41,35 | 40,09 | 41,35 | 40,67 | 450 |
25 mar 2024 | 39,21 | 39,91 | 39,03 | 39,91 | 39,25 | 438 |
22 mar 2024 | 38,61 | 39,34 | 38,61 | 39,03 | 38,38 | 1106 |
21 mar 2024 | 40,45 | 40,71 | 39,45 | 39,57 | 38,91 | 926 |
20 mar 2024 | 39,86 | 40,41 | 39,50 | 40,39 | 39,72 | 1475 |
19 mar 2024 | 40,52 | 40,79 | 39,99 | 40,41 | 39,74 | 917 |
18 mar 2024 | 41,89 | 42,25 | 40,57 | 40,57 | 39,90 | 762 |
15 mar 2024 | 42,28 | 42,47 | 41,89 | 41,89 | 41,20 | 514 |
14 mar 2024 | 42,11 | 43,29 | 42,11 | 42,60 | 41,89 | 237 |
13 mar 2024 | 42,42 | 42,50 | 41,93 | 42,50 | 41,80 | 715 |
12 mar 2024 | 41,91 | 42,79 | 41,80 | 42,78 | 42,07 | 568 |
11 mar 2024 | 41,21 | 41,92 | 41,21 | 41,91 | 41,22 | 665 |
08 mar 2024 | 41,57 | 41,61 | 41,21 | 41,21 | 40,53 | 390 |
07 mar 2024 | 41,03 | 42,04 | 40,48 | 41,98 | 41,28 | 1330 |
06 mar 2024 | 41,36 | 41,60 | 41,11 | 41,49 | 40,80 | 912 |
05 mar 2024 | 40,92 | 41,26 | 40,22 | 41,26 | 40,58 | 582 |
04 mar 2024 | 41,74 | 41,74 | 40,83 | 40,83 | 40,15 | 1232 |
01 mar 2024 | 42,46 | 42,46 | 41,45 | 41,80 | 41,11 | 827 |
29 feb 2024 | 43,06 | 43,06 | 42,29 | 42,75 | 42,04 | 527 |
28 feb 2024 | 40,75 | 43,00 | 40,60 | 42,57 | 41,86 | 1728 |
27 feb 2024 | 42,51 | 43,60 | 40,50 | 40,81 | 40,13 | 1022 |
26 feb 2024 | 42,30 | 42,50 | 41,75 | 42,13 | 41,43 | 614 |
23 feb 2024 | 42,31 | 42,31 | 41,61 | 41,71 | 41,02 | 222 |
22 feb 2024 | 42,29 | 42,70 | 41,62 | 42,38 | 41,68 | 2702 |
21 feb 2024 | 41,51 | 41,94 | 41,10 | 41,82 | 41,13 | 28.660 |
20 feb 2024 | 42,24 | 42,24 | 40,80 | 40,80 | 40,12 | 52.415 |
19 feb 2024 | 42,44 | 42,69 | 42,06 | 42,69 | 41,98 | 478 |
16 feb 2024 | 42,03 | 43,00 | 41,65 | 42,31 | 41,61 | 1101 |
15 feb 2024 | 41,74 | 42,35 | 41,74 | 42,30 | 41,60 | 445 |
14 feb 2024 | 40,01 | 42,02 | 40,01 | 41,37 | 40,68 | 489 |
13 feb 2024 | 41,67 | 41,67 | 40,10 | 40,10 | 39,44 | 312 |
12 feb 2024 | 40,76 | 41,59 | 40,76 | 41,59 | 40,90 | 394 |
09 feb 2024 | 40,76 | 41,34 | 40,51 | 40,60 | 39,93 | 697 |
08 feb 2024 | 40,31 | 40,74 | 40,18 | 40,41 | 39,74 | 416 |
07 feb 2024 | 39,48 | 40,57 | 39,48 | 40,30 | 39,63 | 2995 |
06 feb 2024 | 39,79 | 39,98 | 39,01 | 39,88 | 39,22 | 6954 |
05 feb 2024 | 39,08 | 40,00 | 39,08 | 39,78 | 39,12 | 6219 |
02 feb 2024 | 37,80 | 38,80 | 37,80 | 38,40 | 37,76 | 2417 |
01 feb 2024 | 36,57 | 38,28 | 36,24 | 37,99 | 37,36 | 2601 |
31 ene 2024 | 37,85 | 38,08 | 36,79 | 37,27 | 36,65 | 2875 |
30 ene 2024 | 38,40 | 38,40 | 37,65 | 37,78 | 37,15 | 7707 |
29 ene 2024 | 38,59 | 38,59 | 37,80 | 38,14 | 37,51 | 515 |
26 ene 2024 | 37,54 | 38,78 | 37,09 | 38,27 | 37,64 | 9353 |
25 ene 2024 | 38,25 | 38,28 | 37,00 | 37,81 | 37,18 | 4592 |
24 ene 2024 | 43,63 | 43,63 | 38,36 | 38,58 | 37,94 | 13.239 |
23 ene 2024 | 42,81 | 43,35 | 42,66 | 43,35 | 42,63 | 135 |
22 ene 2024 | 42,76 | 43,50 | 42,32 | 42,79 | 42,08 | 778 |
19 ene 2024 | 43,64 | 43,64 | 41,90 | 42,27 | 41,57 | 1755 |
18 ene 2024 | 43,50 | 43,51 | 42,85 | 43,42 | 42,70 | 1780 |
17 ene 2024 | 44,50 | 44,60 | 42,40 | 43,73 | 43,01 | 1529 |
16 ene 2024 | 45,78 | 45,78 | 44,75 | 45,19 | 44,44 | 2630 |
15 ene 2024 | 48,00 | 48,00 | 46,97 | 46,97 | 46,19 | 415 |
12 ene 2024 | 48,20 | 48,20 | 47,30 | 47,41 | 46,62 | 964 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |