Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 39,34 | 39,58 | 39,23 | 39,26 | 39,26 | 4130 |
17 abr 2024 | 39,41 | 39,47 | 39,12 | 39,28 | 39,28 | 11.464 |
16 abr 2024 | 39,46 | 39,46 | 39,13 | 39,22 | 39,22 | 6573 |
15 abr 2024 | 40,59 | 40,59 | 39,65 | 39,65 | 39,65 | 7324 |
12 abr 2024 | 41,01 | 41,01 | 40,34 | 40,44 | 40,44 | 7593 |
11 abr 2024 | 41,63 | 41,63 | 41,00 | 41,43 | 41,43 | 9475 |
10 abr 2024 | 41,65 | 41,65 | 41,26 | 41,43 | 41,43 | 26.766 |
09 abr 2024 | 41,98 | 42,38 | 41,98 | 42,31 | 42,31 | 5163 |
08 abr 2024 | 41,45 | 41,79 | 41,45 | 41,69 | 41,69 | 6008 |
05 abr 2024 | 41,12 | 41,35 | 41,06 | 41,20 | 41,20 | 8589 |
04 abr 2024 | 41,72 | 42,12 | 41,15 | 41,16 | 41,16 | 6647 |
03 abr 2024 | 41,06 | 41,50 | 41,01 | 41,40 | 41,40 | 6076 |
02 abr 2024 | 41,59 | 41,59 | 41,24 | 41,31 | 41,31 | 17.827 |
01 abr 2024 | 42,30 | 42,30 | 41,89 | 42,12 | 42,12 | 12.037 |
28 mar 2024 | 42,24 | 42,45 | 42,20 | 42,26 | 42,26 | 5682 |
27 mar 2024 | 41,52 | 42,27 | 41,52 | 42,27 | 42,27 | 8445 |
26 mar 2024 | 41,76 | 41,76 | 41,44 | 41,44 | 41,44 | 10.901 |
25 mar 2024 | 41,66 | 41,99 | 41,66 | 41,66 | 41,66 | 7327 |
22 mar 2024 | 41,97 | 41,97 | 41,64 | 41,75 | 41,75 | 11.058 |
21 mar 2024 | 42,22 | 42,37 | 42,05 | 42,05 | 42,05 | 6751 |
20 mar 2024 | 41,53 | 42,32 | 41,50 | 42,23 | 42,23 | 7251 |
19 mar 2024 | 41,50 | 41,62 | 41,29 | 41,45 | 41,45 | 3951 |
18 mar 2024 | 41,69 | 41,71 | 41,41 | 41,50 | 41,50 | 14.610 |
18 mar 2024 | 0.06677 Dividendo | |||||
15 mar 2024 | 41,47 | 41,67 | 41,38 | 41,51 | 41,44 | 5332 |
14 mar 2024 | 42,33 | 42,33 | 41,36 | 41,48 | 41,41 | 7796 |
13 mar 2024 | 42,61 | 42,66 | 42,31 | 42,37 | 42,30 | 4957 |
12 mar 2024 | 42,92 | 43,02 | 42,59 | 42,89 | 42,83 | 17.021 |
11 mar 2024 | 42,91 | 43,12 | 42,79 | 42,79 | 42,72 | 14.252 |
08 mar 2024 | 43,05 | 43,39 | 42,75 | 42,75 | 42,68 | 9679 |
07 mar 2024 | 42,45 | 42,89 | 42,45 | 42,72 | 42,65 | 8907 |
06 mar 2024 | 42,40 | 42,55 | 42,24 | 42,24 | 42,17 | 10.697 |
05 mar 2024 | 42,09 | 42,19 | 41,90 | 41,91 | 41,84 | 14.281 |
04 mar 2024 | 42,65 | 42,75 | 42,14 | 42,36 | 42,29 | 19.041 |
01 mar 2024 | 42,74 | 43,23 | 42,63 | 43,04 | 42,97 | 8067 |
29 feb 2024 | 42,48 | 42,82 | 42,38 | 42,68 | 42,61 | 24.333 |
28 feb 2024 | 42,08 | 42,31 | 41,99 | 42,13 | 42,06 | 19.840 |
27 feb 2024 | 42,10 | 42,43 | 42,10 | 42,28 | 42,21 | 42.699 |
26 feb 2024 | 41,25 | 41,80 | 41,25 | 41,80 | 41,73 | 100.333 |
23 feb 2024 | 41,76 | 41,76 | 41,12 | 41,31 | 41,25 | 34.326 |
22 feb 2024 | 42,17 | 42,17 | 41,67 | 41,77 | 41,70 | 277.237 |
21 feb 2024 | 41,98 | 42,09 | 41,83 | 42,09 | 42,02 | 8899 |
20 feb 2024 | 42,17 | 42,30 | 41,85 | 42,02 | 41,95 | 14.109 |
16 feb 2024 | 42,81 | 42,96 | 42,55 | 42,61 | 42,54 | 8426 |
15 feb 2024 | 42,24 | 42,79 | 42,24 | 42,73 | 42,66 | 8653 |
14 feb 2024 | 41,61 | 42,03 | 41,55 | 42,03 | 41,96 | 8121 |
13 feb 2024 | 41,60 | 41,60 | 40,42 | 41,18 | 41,11 | 12.918 |
12 feb 2024 | 42,14 | 42,81 | 42,14 | 42,51 | 42,44 | 12.130 |
09 feb 2024 | 41,65 | 42,15 | 41,58 | 42,01 | 41,94 | 7630 |
08 feb 2024 | 41,48 | 41,72 | 41,48 | 41,66 | 41,59 | 9284 |
07 feb 2024 | 41,51 | 41,67 | 41,21 | 41,53 | 41,46 | 18.612 |
06 feb 2024 | 40,37 | 40,95 | 40,37 | 40,95 | 40,88 | 10.392 |
05 feb 2024 | 40,47 | 40,47 | 39,93 | 40,23 | 40,17 | 13.110 |
02 feb 2024 | 41,13 | 41,13 | 40,69 | 41,04 | 40,97 | 14.713 |
01 feb 2024 | 41,38 | 41,62 | 41,06 | 41,55 | 41,48 | 11.320 |
31 ene 2024 | 41,52 | 41,97 | 41,10 | 41,10 | 41,04 | 8739 |
30 ene 2024 | 41,74 | 41,74 | 41,43 | 41,48 | 41,42 | 8787 |
29 ene 2024 | 41,26 | 41,85 | 41,26 | 41,85 | 41,78 | 6693 |
26 ene 2024 | 41,52 | 41,95 | 41,39 | 41,44 | 41,37 | 12.057 |
25 ene 2024 | 41,53 | 41,53 | 41,11 | 41,43 | 41,36 | 11.796 |
24 ene 2024 | 42,56 | 42,56 | 41,70 | 41,71 | 41,65 | 8432 |
23 ene 2024 | 42,20 | 42,50 | 41,71 | 41,99 | 41,92 | 33.876 |
22 ene 2024 | 41,39 | 42,14 | 41,39 | 41,76 | 41,70 | 9190 |
19 ene 2024 | 41,19 | 41,45 | 40,93 | 41,45 | 41,39 | 9658 |
18 ene 2024 | 41,64 | 41,64 | 41,17 | 41,44 | 41,37 | 7024 |
17 ene 2024 | 41,67 | 41,73 | 41,30 | 41,47 | 41,40 | 10.405 |
16 ene 2024 | 42,79 | 42,89 | 42,37 | 42,45 | 42,39 | 20.190 |
12 ene 2024 | 44,10 | 44,25 | 43,59 | 43,71 | 43,64 | 11.832 |
11 ene 2024 | 44,47 | 44,47 | 43,62 | 44,05 | 43,98 | 5599 |
10 ene 2024 | 44,33 | 44,38 | 44,04 | 44,35 | 44,28 | 19.796 |
09 ene 2024 | 44,49 | 44,59 | 44,19 | 44,39 | 44,32 | 5003 |
08 ene 2024 | 44,44 | 44,91 | 44,31 | 44,87 | 44,79 | 5631 |
05 ene 2024 | 44,69 | 45,00 | 44,50 | 44,59 | 44,52 | 9755 |
04 ene 2024 | 45,13 | 45,14 | 44,87 | 44,87 | 44,80 | 4975 |
03 ene 2024 | 45,71 | 45,71 | 44,89 | 45,27 | 45,20 | 10.599 |
02 ene 2024 | 46,40 | 46,63 | 46,07 | 46,21 | 46,14 | 12.275 |
29 dic 2023 | 47,48 | 47,64 | 47,22 | 47,24 | 47,16 | 9788 |
28 dic 2023 | 47,47 | 47,78 | 47,41 | 47,44 | 47,37 | 13.239 |
27 dic 2023 | 47,08 | 47,31 | 47,05 | 47,17 | 47,10 | 40.100 |
26 dic 2023 | 46,38 | 46,95 | 46,38 | 46,87 | 46,79 | 16.448 |
22 dic 2023 | 46,18 | 46,60 | 46,04 | 46,27 | 46,20 | 19.210 |
21 dic 2023 | 45,91 | 46,35 | 45,91 | 46,31 | 46,24 | 11.227 |
20 dic 2023 | 46,26 | 46,38 | 45,26 | 45,28 | 45,20 | 17.569 |
19 dic 2023 | 45,85 | 46,67 | 45,85 | 46,54 | 46,47 | 9859 |
18 dic 2023 | 45,66 | 45,69 | 45,37 | 45,53 | 45,46 | 11.759 |
18 dic 2023 | 0.15485 Dividendo | |||||
15 dic 2023 | 46,12 | 46,14 | 45,63 | 45,87 | 45,64 | 19.049 |
14 dic 2023 | 44,85 | 46,23 | 44,85 | 46,04 | 45,81 | 24.027 |
13 dic 2023 | 42,48 | 43,90 | 42,31 | 43,83 | 43,61 | 31.959 |
12 dic 2023 | 43,14 | 43,14 | 42,48 | 42,72 | 42,51 | 14.421 |
11 dic 2023 | 43,22 | 43,38 | 43,16 | 43,34 | 43,13 | 11.042 |
08 dic 2023 | 43,39 | 43,52 | 42,97 | 43,33 | 43,12 | 8290 |
07 dic 2023 | 43,49 | 43,54 | 43,20 | 43,52 | 43,30 | 7819 |
06 dic 2023 | 43,59 | 44,00 | 43,27 | 43,27 | 43,06 | 12.980 |
05 dic 2023 | 43,17 | 43,51 | 43,17 | 43,20 | 42,99 | 14.202 |
04 dic 2023 | 43,19 | 43,59 | 43,19 | 43,43 | 43,22 | 20.365 |
01 dic 2023 | 42,66 | 43,67 | 42,66 | 43,61 | 43,39 | 10.432 |
30 nov 2023 | 43,10 | 43,23 | 42,89 | 43,01 | 42,80 | 8086 |
29 nov 2023 | 43,11 | 43,44 | 43,01 | 43,01 | 42,80 | 7580 |
28 nov 2023 | 42,51 | 42,92 | 42,35 | 42,92 | 42,70 | 34.280 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |