Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 48,87 | 49,20 | 48,80 | 49,04 | 49,04 | 3651 |
27 jun 2024 | 48,72 | 48,86 | 48,65 | 48,68 | 48,68 | 31.573 |
26 jun 2024 | 48,98 | 49,02 | 48,63 | 48,66 | 48,66 | 8280 |
25 jun 2024 | 49,25 | 49,46 | 48,90 | 48,90 | 48,90 | 1021 |
24 jun 2024 | 49,14 | 49,38 | 49,09 | 49,38 | 49,38 | 7004 |
21 jun 2024 | 49,18 | 49,21 | 48,96 | 49,09 | 49,09 | 52.731 |
20 jun 2024 | 49,40 | 49,45 | 49,19 | 49,20 | 49,20 | 1408 |
19 jun 2024 | 49,29 | 49,29 | 49,20 | 49,21 | 49,21 | 2427 |
18 jun 2024 | 48,89 | 49,10 | 48,80 | 49,10 | 49,10 | 4360 |
17 jun 2024 | 48,53 | 48,61 | 48,37 | 48,61 | 48,61 | 3609 |
14 jun 2024 | 48,65 | 48,67 | 48,19 | 48,41 | 48,41 | 7762 |
13 jun 2024 | 48,78 | 48,78 | 48,40 | 48,54 | 48,54 | 8433 |
12 jun 2024 | 48,31 | 48,91 | 48,18 | 48,81 | 48,81 | 2834 |
11 jun 2024 | 48,35 | 48,35 | 48,04 | 48,07 | 48,07 | 2100 |
10 jun 2024 | 48,02 | 48,13 | 47,87 | 48,10 | 48,10 | 23.766 |
07 jun 2024 | 48,36 | 48,37 | 48,08 | 48,23 | 48,23 | 122 |
06 jun 2024 | 48,38 | 48,38 | 48,24 | 48,24 | 48,24 | 4688 |
05 jun 2024 | 47,99 | 48,08 | 47,90 | 48,11 | 48,11 | 1810 |
04 jun 2024 | 47,65 | 47,83 | 47,53 | 47,61 | 47,61 | 3335 |
03 jun 2024 | 48,06 | 48,17 | 47,70 | 47,70 | 47,70 | 48.642 |
31 may 2024 | 47,37 | 47,52 | 47,24 | 47,28 | 47,28 | 4546 |
30 may 2024 | 47,26 | 47,47 | 47,13 | 47,47 | 47,47 | 2658 |
29 may 2024 | 47,53 | 47,65 | 47,33 | 47,37 | 47,37 | 11.160 |
28 may 2024 | 48,04 | 48,12 | 47,90 | 47,90 | 47,90 | 7745 |
24 may 2024 | 47,71 | 48,00 | 47,71 | 48,00 | 48,00 | 1302 |
23 may 2024 | 48,39 | 48,53 | 48,04 | 48,10 | 48,10 | 3458 |
22 may 2024 | 48,35 | 48,46 | 48,27 | 48,29 | 48,29 | 12.439 |
21 may 2024 | 48,36 | 48,41 | 48,26 | 48,32 | 48,32 | 2072 |
20 may 2024 | 48,29 | 48,46 | 48,16 | 48,45 | 48,45 | 1309 |
17 may 2024 | 48,25 | 48,44 | 48,16 | 48,16 | 48,16 | 11.509 |
16 may 2024 | 48,48 | 48,59 | 48,26 | 48,40 | 48,40 | 13.405 |
16 may 2024 | 0.4799 Dividendo | |||||
15 may 2024 | 48,24 | 48,70 | 48,19 | 48,70 | 48,22 | 2540 |
14 may 2024 | 48,00 | 48,22 | 48,00 | 48,13 | 47,66 | 12.083 |
13 may 2024 | 48,03 | 48,35 | 47,95 | 48,09 | 47,62 | 26.080 |
10 may 2024 | 47,98 | 48,03 | 47,85 | 47,94 | 47,47 | 7828 |
09 may 2024 | 47,39 | 47,67 | 47,39 | 47,63 | 47,16 | 2835 |
08 may 2024 | 47,34 | 47,45 | 47,24 | 47,43 | 46,96 | 5665 |
07 may 2024 | 47,44 | 47,63 | 47,37 | 47,53 | 47,06 | 9082 |
03 may 2024 | 46,63 | 47,08 | 46,63 | 47,04 | 46,58 | 1265 |
02 may 2024 | 46,35 | 46,40 | 46,19 | 46,22 | 45,76 | 13.819 |
01 may 2024 | 46,43 | 46,43 | 46,00 | 46,10 | 45,65 | 22.503 |
30 abr 2024 | 47,02 | 47,02 | 46,70 | 46,70 | 46,24 | 69.206 |
29 abr 2024 | 46,77 | 47,01 | 46,77 | 46,90 | 46,44 | 10.225 |
26 abr 2024 | 46,77 | 46,92 | 46,65 | 46,82 | 46,36 | 88.451 |
25 abr 2024 | 46,59 | 46,86 | 46,25 | 46,29 | 45,84 | 2159 |
24 abr 2024 | 46,89 | 46,89 | 46,69 | 46,71 | 46,25 | 3963 |
23 abr 2024 | 46,37 | 46,78 | 46,31 | 46,74 | 46,28 | 40.397 |
22 abr 2024 | 46,24 | 46,31 | 46,11 | 46,11 | 45,66 | 2592 |
19 abr 2024 | 45,83 | 46,17 | 45,80 | 46,11 | 45,66 | 5808 |
18 abr 2024 | 46,28 | 46,31 | 46,03 | 46,24 | 45,79 | 62.395 |
17 abr 2024 | 46,33 | 46,47 | 46,30 | 46,19 | 45,73 | 4448 |
16 abr 2024 | 46,53 | 46,65 | 46,33 | 46,44 | 45,98 | 7200 |
15 abr 2024 | 47,12 | 47,38 | 47,03 | 47,07 | 46,61 | 2485 |
12 abr 2024 | 47,75 | 47,76 | 47,14 | 47,14 | 46,68 | 1614 |
11 abr 2024 | 47,44 | 47,58 | 47,23 | 47,31 | 46,84 | 4739 |
10 abr 2024 | 48,27 | 48,36 | 47,50 | 47,51 | 47,04 | 2620 |
09 abr 2024 | 48,08 | 48,10 | 47,89 | 47,89 | 47,42 | 220 |
08 abr 2024 | 47,78 | 48,10 | 47,78 | 48,04 | 47,57 | 493 |
05 abr 2024 | 47,84 | 47,86 | 47,70 | 47,86 | 47,39 | 27.782 |
04 abr 2024 | 48,38 | 48,62 | 48,22 | 48,48 | 48,00 | 8451 |
03 abr 2024 | 48,28 | 48,34 | 48,01 | 48,30 | 47,82 | 5514 |
02 abr 2024 | 48,44 | 48,62 | 48,13 | 48,16 | 47,69 | 7623 |
28 mar 2024 | 48,44 | 48,70 | 48,44 | 48,71 | 48,23 | 11.723 |
27 mar 2024 | 48,07 | 48,28 | 48,07 | 48,28 | 47,80 | 17.950 |
26 mar 2024 | 48,29 | 48,34 | 48,07 | 48,08 | 47,61 | 4381 |
25 mar 2024 | 48,27 | 48,41 | 48,15 | 48,23 | 47,75 | 797 |
22 mar 2024 | 48,55 | 48,62 | 48,30 | 48,30 | 47,82 | 3720 |
21 mar 2024 | 48,60 | 48,65 | 48,36 | 48,55 | 48,07 | 1623 |
20 mar 2024 | 47,76 | 47,87 | 47,69 | 47,75 | 47,28 | 5879 |
19 mar 2024 | 47,56 | 47,60 | 47,32 | 47,69 | 47,22 | 4848 |
18 mar 2024 | 47,42 | 47,63 | 47,24 | 47,59 | 47,12 | 3088 |
15 mar 2024 | 47,69 | 47,78 | 47,39 | 47,39 | 46,92 | 1743 |
14 mar 2024 | 48,03 | 48,04 | 47,62 | 47,65 | 47,18 | 5486 |
13 mar 2024 | 48,18 | 48,19 | 47,82 | 47,89 | 47,42 | 2431 |
12 mar 2024 | 47,80 | 47,95 | 47,56 | 47,80 | 47,33 | 5144 |
11 mar 2024 | 47,49 | 47,54 | 47,24 | 47,44 | 46,97 | 4916 |
08 mar 2024 | 47,77 | 47,77 | 47,60 | 47,67 | 47,21 | 635 |
07 mar 2024 | 47,57 | 47,90 | 47,22 | 47,67 | 47,20 | 12.753 |
06 mar 2024 | 47,20 | 47,58 | 47,13 | 47,58 | 47,11 | 11.393 |
05 mar 2024 | 47,43 | 47,44 | 47,25 | 47,32 | 46,85 | 3322 |
04 mar 2024 | 47,41 | 47,48 | 47,29 | 47,45 | 46,98 | 13.414 |
01 mar 2024 | 47,10 | 47,15 | 46,86 | 47,13 | 46,67 | 371 |
29 feb 2024 | 46,77 | 46,89 | 46,62 | 46,81 | 46,35 | 638 |
28 feb 2024 | 46,62 | 46,86 | 46,58 | 46,80 | 46,34 | 7996 |
27 feb 2024 | 46,74 | 46,81 | 46,72 | 46,72 | 46,26 | 7009 |
26 feb 2024 | 46,96 | 46,96 | 46,80 | 46,83 | 46,37 | 12 |
23 feb 2024 | 46,84 | 47,05 | 46,68 | 46,97 | 46,51 | 4984 |
22 feb 2024 | 46,48 | 46,69 | 46,44 | 46,66 | 46,20 | 1760 |
21 feb 2024 | 46,22 | 46,22 | 46,09 | 46,09 | 45,64 | 162 |
20 feb 2024 | 46,30 | 46,35 | 46,15 | 46,19 | 45,73 | 703 |
19 feb 2024 | 46,28 | 46,48 | 46,26 | 46,28 | 45,82 | 15.900 |
16 feb 2024 | 46,59 | 46,61 | 46,29 | 46,46 | 46,00 | 4928 |
15 feb 2024 | 45,92 | 46,22 | 45,84 | 46,12 | 45,67 | 618 |
14 feb 2024 | 45,79 | 45,89 | 45,71 | 45,79 | 45,34 | 2504 |
13 feb 2024 | 46,48 | 46,54 | 45,60 | 45,69 | 45,24 | 10.158 |
12 feb 2024 | 46,14 | 46,51 | 46,14 | 46,51 | 46,05 | 1896 |
09 feb 2024 | 46,06 | 46,18 | 45,98 | 46,08 | 45,63 | 5300 |
08 feb 2024 | 45,98 | 46,04 | 45,83 | 45,83 | 45,38 | 3193 |
07 feb 2024 | 45,73 | 45,87 | 45,69 | 45,84 | 45,39 | 2771 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |