Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 46,56 | 46,66 | 45,46 | 45,69 | 45,69 | 690.709 |
24 abr 2024 | 46,56 | 47,07 | 45,66 | 46,47 | 46,47 | 751.372 |
23 abr 2024 | 46,15 | 46,30 | 44,78 | 45,00 | 45,00 | 1.296.031 |
22 abr 2024 | 48,57 | 48,77 | 48,13 | 48,50 | 48,50 | 511.832 |
19 abr 2024 | 47,92 | 48,38 | 47,60 | 48,17 | 48,17 | 432.116 |
18 abr 2024 | 47,23 | 48,35 | 46,74 | 48,35 | 48,35 | 702.989 |
17 abr 2024 | 46,81 | 47,46 | 46,81 | 47,10 | 47,10 | 332.359 |
16 abr 2024 | 47,90 | 47,90 | 46,68 | 46,74 | 46,74 | 573.612 |
15 abr 2024 | 48,38 | 48,98 | 48,16 | 48,53 | 48,53 | 366.243 |
12 abr 2024 | 48,34 | 49,33 | 48,21 | 48,39 | 48,39 | 479.729 |
11 abr 2024 | 48,63 | 49,20 | 48,43 | 48,80 | 48,80 | 358.919 |
10 abr 2024 | 49,24 | 49,47 | 48,19 | 48,81 | 48,81 | 430.878 |
09 abr 2024 | 48,38 | 48,95 | 48,17 | 48,95 | 48,95 | 424.600 |
08 abr 2024 | 47,77 | 48,70 | 47,70 | 48,58 | 48,58 | 223.217 |
05 abr 2024 | 47,85 | 48,21 | 47,62 | 47,81 | 47,81 | 313.516 |
04 abr 2024 | 47,71 | 48,58 | 47,50 | 48,58 | 48,58 | 487.252 |
03 abr 2024 | 47,85 | 47,96 | 47,10 | 47,58 | 47,58 | 476.129 |
02 abr 2024 | 48,75 | 49,28 | 47,87 | 47,87 | 47,87 | 633.829 |
28 mar 2024 | 49,59 | 50,10 | 48,67 | 48,92 | 48,92 | 866.020 |
28 mar 2024 | 2.28 Dividendo | |||||
27 mar 2024 | 51,60 | 52,26 | 51,48 | 51,70 | 49,42 | 469.586 |
26 mar 2024 | 51,10 | 51,60 | 50,94 | 51,60 | 49,32 | 355.907 |
25 mar 2024 | 51,26 | 51,26 | 50,92 | 51,02 | 48,77 | 315.381 |
22 mar 2024 | 52,16 | 52,20 | 51,06 | 51,26 | 49,00 | 435.965 |
21 mar 2024 | 51,52 | 52,28 | 51,10 | 52,18 | 49,88 | 461.984 |
20 mar 2024 | 50,62 | 50,94 | 50,44 | 50,84 | 48,60 | 215.195 |
19 mar 2024 | 50,52 | 51,00 | 50,40 | 50,78 | 48,54 | 436.821 |
18 mar 2024 | 50,62 | 50,78 | 50,22 | 50,38 | 48,16 | 284.679 |
15 mar 2024 | 50,24 | 50,60 | 50,24 | 50,40 | 48,18 | 1.207.697 |
14 mar 2024 | 50,94 | 51,14 | 50,22 | 50,30 | 48,08 | 409.950 |
13 mar 2024 | 51,20 | 51,52 | 50,88 | 50,88 | 48,64 | 445.484 |
12 mar 2024 | 51,00 | 51,42 | 50,78 | 51,22 | 48,96 | 321.367 |
11 mar 2024 | 50,70 | 51,22 | 50,56 | 50,84 | 48,60 | 332.131 |
08 mar 2024 | 50,92 | 51,00 | 50,60 | 50,84 | 48,60 | 316.047 |
07 mar 2024 | 50,24 | 50,98 | 50,02 | 50,80 | 48,56 | 316.374 |
06 mar 2024 | 50,32 | 50,68 | 50,30 | 50,50 | 48,27 | 363.647 |
05 mar 2024 | 50,58 | 50,86 | 50,30 | 50,38 | 48,16 | 341.765 |
04 mar 2024 | 50,98 | 51,08 | 50,32 | 50,70 | 48,46 | 291.346 |
01 mar 2024 | 50,86 | 51,18 | 50,48 | 51,18 | 48,92 | 330.407 |
29 feb 2024 | 51,02 | 51,50 | 50,52 | 50,94 | 48,69 | 610.743 |
28 feb 2024 | 51,22 | 51,22 | 50,40 | 51,02 | 48,77 | 691.825 |
27 feb 2024 | 50,76 | 51,30 | 50,66 | 51,28 | 49,02 | 309.989 |
26 feb 2024 | 51,48 | 51,56 | 50,56 | 50,84 | 48,60 | 343.307 |
23 feb 2024 | 51,66 | 51,78 | 51,20 | 51,52 | 49,25 | 262.291 |
22 feb 2024 | 51,60 | 51,92 | 51,00 | 51,58 | 49,31 | 348.740 |
21 feb 2024 | 51,38 | 51,74 | 51,08 | 51,28 | 49,02 | 245.310 |
20 feb 2024 | 51,58 | 51,60 | 50,86 | 51,32 | 49,06 | 279.589 |
19 feb 2024 | 51,46 | 51,94 | 51,42 | 51,60 | 49,32 | 212.529 |
16 feb 2024 | 52,70 | 53,10 | 51,42 | 51,62 | 49,34 | 475.682 |
15 feb 2024 | 52,74 | 53,68 | 52,18 | 52,44 | 50,13 | 358.405 |
14 feb 2024 | 52,00 | 53,20 | 52,00 | 52,94 | 50,61 | 482.785 |
13 feb 2024 | 51,60 | 54,76 | 51,60 | 52,62 | 50,30 | 1.105.424 |
12 feb 2024 | 52,66 | 53,38 | 52,54 | 53,28 | 50,93 | 342.421 |
09 feb 2024 | 52,78 | 52,84 | 51,96 | 52,46 | 50,15 | 351.032 |
08 feb 2024 | 52,58 | 52,74 | 52,36 | 52,50 | 50,18 | 242.505 |
07 feb 2024 | 53,38 | 53,60 | 52,26 | 52,46 | 50,15 | 192.429 |
06 feb 2024 | 53,14 | 53,62 | 52,90 | 53,42 | 51,06 | 228.473 |
05 feb 2024 | 53,18 | 53,38 | 52,94 | 52,96 | 50,62 | 162.691 |
02 feb 2024 | 52,46 | 53,28 | 52,46 | 53,28 | 50,93 | 486.393 |
01 feb 2024 | 52,60 | 53,18 | 52,32 | 52,32 | 50,01 | 293.794 |
31 ene 2024 | 52,62 | 53,34 | 52,58 | 52,76 | 50,43 | 355.621 |
30 ene 2024 | 52,48 | 52,60 | 48,96 | 52,60 | 50,28 | 716.955 |
29 ene 2024 | 52,74 | 52,78 | 52,30 | 52,32 | 50,01 | 316.706 |
26 ene 2024 | 52,08 | 53,16 | 52,00 | 52,80 | 50,47 | 323.751 |
25 ene 2024 | 52,24 | 52,34 | 51,78 | 52,10 | 49,80 | 195.561 |
24 ene 2024 | 51,00 | 52,42 | 51,00 | 52,38 | 50,07 | 294.282 |
23 ene 2024 | 51,30 | 51,52 | 50,92 | 51,08 | 48,83 | 386.379 |
22 ene 2024 | 51,52 | 51,88 | 51,08 | 51,16 | 48,90 | 389.448 |
19 ene 2024 | 51,36 | 51,56 | 50,80 | 50,98 | 48,73 | 253.591 |
18 ene 2024 | 51,02 | 51,26 | 50,56 | 51,02 | 48,77 | 252.661 |
17 ene 2024 | 51,54 | 51,60 | 50,84 | 51,18 | 48,92 | 316.853 |
16 ene 2024 | 51,50 | 51,94 | 51,40 | 51,94 | 49,65 | 300.130 |
15 ene 2024 | 52,36 | 52,44 | 51,82 | 51,82 | 49,53 | 237.554 |
12 ene 2024 | 52,62 | 53,38 | 52,60 | 52,84 | 50,51 | 263.482 |
11 ene 2024 | 52,80 | 52,82 | 52,28 | 52,50 | 50,18 | 406.634 |
10 ene 2024 | 53,00 | 53,18 | 51,06 | 52,20 | 49,90 | 730.143 |
09 ene 2024 | 53,50 | 53,56 | 51,98 | 53,24 | 50,89 | 728.151 |
08 ene 2024 | 54,82 | 55,08 | 54,22 | 55,04 | 52,61 | 228.815 |
05 ene 2024 | 55,44 | 55,56 | 54,50 | 54,90 | 52,48 | 250.824 |
04 ene 2024 | 55,50 | 55,76 | 55,24 | 55,64 | 53,19 | 204.420 |
03 ene 2024 | 57,02 | 57,10 | 54,80 | 55,40 | 52,96 | 310.186 |
02 ene 2024 | 57,00 | 57,48 | 56,64 | 56,90 | 54,39 | 150.124 |
29 dic 2023 | 56,92 | 57,18 | 56,72 | 56,72 | 54,22 | 209.017 |
28 dic 2023 | 57,36 | 57,50 | 56,84 | 56,84 | 54,33 | 195.951 |
27 dic 2023 | 57,04 | 57,56 | 57,04 | 57,26 | 54,73 | 213.781 |
22 dic 2023 | 56,80 | 57,22 | 56,76 | 57,12 | 54,60 | 169.686 |
21 dic 2023 | 56,98 | 57,18 | 56,62 | 56,80 | 54,30 | 247.279 |
20 dic 2023 | 57,10 | 57,26 | 56,68 | 57,26 | 54,73 | 281.935 |
19 dic 2023 | 56,60 | 57,30 | 56,58 | 57,24 | 54,72 | 282.367 |
18 dic 2023 | 56,80 | 56,90 | 56,44 | 56,54 | 54,05 | 286.173 |
15 dic 2023 | 56,96 | 57,40 | 56,74 | 57,16 | 54,64 | 726.945 |
14 dic 2023 | 56,70 | 57,56 | 56,28 | 56,56 | 54,07 | 452.324 |
13 dic 2023 | 56,42 | 56,58 | 56,04 | 56,06 | 53,59 | 220.043 |
12 dic 2023 | 56,28 | 56,48 | 56,10 | 56,20 | 53,72 | 251.789 |
11 dic 2023 | 56,04 | 56,54 | 56,02 | 56,24 | 53,76 | 393.189 |
08 dic 2023 | 55,32 | 56,12 | 55,32 | 56,02 | 53,55 | 346.792 |
07 dic 2023 | 54,94 | 55,12 | 54,62 | 54,92 | 52,50 | 247.723 |
06 dic 2023 | 54,92 | 55,40 | 54,64 | 54,98 | 52,56 | 295.232 |
05 dic 2023 | 54,84 | 55,50 | 54,78 | 54,78 | 52,36 | 337.638 |
04 dic 2023 | 54,82 | 55,16 | 54,76 | 54,80 | 52,38 | 210.605 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |