Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 48,40 | 48,61 | 48,27 | 48,58 | 48,48 | 28.361 |
20 jun 2024 | 48,18 | 48,44 | 48,18 | 48,33 | 48,23 | 29.691 |
18 jun 2024 | 48,35 | 48,36 | 48,22 | 48,23 | 48,13 | 36.294 |
17 jun 2024 | 47,59 | 48,44 | 47,59 | 48,35 | 48,25 | 34.864 |
14 jun 2024 | 47,93 | 47,95 | 47,44 | 47,69 | 47,59 | 34.714 |
13 jun 2024 | 48,38 | 48,38 | 48,03 | 48,30 | 48,20 | 18.409 |
12 jun 2024 | 48,70 | 48,90 | 48,33 | 48,43 | 48,33 | 39.615 |
11 jun 2024 | 48,07 | 48,07 | 47,89 | 48,03 | 47,93 | 14.711 |
10 jun 2024 | 47,96 | 48,36 | 47,96 | 48,35 | 48,25 | 26.829 |
07 jun 2024 | 48,08 | 48,39 | 48,08 | 48,14 | 48,04 | 71.235 |
06 jun 2024 | 48,56 | 48,56 | 48,29 | 48,37 | 48,27 | 21.915 |
05 jun 2024 | 48,18 | 48,43 | 47,91 | 48,40 | 48,30 | 19.639 |
04 jun 2024 | 48,06 | 48,32 | 47,94 | 48,07 | 47,97 | 50.228 |
03 jun 2024 | 48,38 | 48,38 | 47,94 | 48,37 | 48,27 | 19.608 |
31 may 2024 | 47,67 | 48,27 | 47,52 | 48,26 | 48,16 | 25.574 |
30 may 2024 | 47,08 | 47,57 | 47,08 | 47,47 | 47,37 | 119.021 |
29 may 2024 | 46,91 | 46,99 | 46,83 | 46,92 | 46,82 | 29.464 |
28 may 2024 | 47,49 | 47,66 | 47,20 | 47,42 | 47,32 | 75.369 |
24 may 2024 | 47,23 | 47,52 | 47,23 | 47,52 | 47,42 | 13.753 |
23 may 2024 | 47,54 | 47,54 | 46,78 | 46,84 | 46,74 | 65.471 |
22 may 2024 | 48,03 | 48,03 | 47,38 | 47,47 | 47,37 | 60.716 |
21 may 2024 | 48,24 | 48,25 | 48,02 | 48,18 | 48,08 | 17.982 |
20 may 2024 | 48,28 | 48,49 | 48,17 | 48,26 | 48,16 | 16.343 |
17 may 2024 | 48,14 | 48,29 | 48,12 | 48,29 | 48,19 | 52.537 |
16 may 2024 | 48,42 | 48,46 | 48,18 | 48,18 | 48,08 | 32.827 |
15 may 2024 | 48,44 | 48,46 | 48,23 | 48,41 | 48,31 | 16.689 |
14 may 2024 | 48,26 | 48,35 | 48,00 | 48,16 | 48,06 | 15.492 |
13 may 2024 | 48,28 | 48,35 | 47,91 | 48,01 | 47,91 | 27.357 |
10 may 2024 | 48,20 | 48,20 | 47,88 | 47,99 | 47,89 | 21.349 |
09 may 2024 | 47,61 | 48,14 | 47,54 | 48,14 | 48,04 | 18.541 |
08 may 2024 | 47,43 | 47,68 | 47,43 | 47,66 | 47,56 | 19.979 |
07 may 2024 | 48,08 | 48,12 | 47,78 | 47,78 | 47,68 | 17.587 |
06 may 2024 | 47,74 | 48,00 | 47,74 | 47,94 | 47,84 | 22.405 |
03 may 2024 | 47,64 | 47,95 | 47,49 | 47,51 | 47,41 | 30.092 |
02 may 2024 | 47,26 | 47,27 | 46,79 | 47,19 | 47,09 | 527.681 |
01 may 2024 | 47,18 | 47,66 | 46,79 | 46,95 | 46,85 | 30.762 |
30 abr 2024 | 47,97 | 48,04 | 47,37 | 47,39 | 47,29 | 31.537 |
29 abr 2024 | 48,29 | 48,41 | 48,17 | 48,41 | 48,31 | 22.321 |
26 abr 2024 | 47,87 | 48,17 | 47,86 | 47,97 | 47,87 | 28.779 |
25 abr 2024 | 47,54 | 47,87 | 47,10 | 47,78 | 47,68 | 23.745 |
24 abr 2024 | 47,70 | 48,12 | 47,58 | 47,90 | 47,80 | 17.268 |
23 abr 2024 | 47,26 | 47,74 | 47,20 | 47,63 | 47,53 | 108.734 |
22 abr 2024 | 46,87 | 47,24 | 46,69 | 47,03 | 46,93 | 10.836 |
19 abr 2024 | 46,70 | 46,98 | 46,56 | 46,68 | 46,58 | 17.532 |
18 abr 2024 | 46,95 | 47,20 | 46,65 | 46,72 | 46,62 | 11.708 |
17 abr 2024 | 47,23 | 47,23 | 46,65 | 46,71 | 46,61 | 26.480 |
16 abr 2024 | 47,01 | 47,19 | 46,75 | 46,91 | 46,81 | 56.653 |
15 abr 2024 | 48,21 | 48,21 | 47,07 | 47,17 | 47,07 | 25.382 |
12 abr 2024 | 48,19 | 48,19 | 47,54 | 47,67 | 47,57 | 74.269 |
11 abr 2024 | 48,58 | 48,73 | 48,17 | 48,61 | 48,51 | 15.716 |
10 abr 2024 | 48,75 | 48,75 | 48,34 | 48,53 | 48,43 | 22.627 |
09 abr 2024 | 49,63 | 49,63 | 49,05 | 49,61 | 49,50 | 22.711 |
08 abr 2024 | 49,32 | 49,63 | 49,32 | 49,43 | 49,32 | 26.699 |
05 abr 2024 | 48,84 | 49,24 | 48,84 | 49,17 | 49,07 | 67.150 |
04 abr 2024 | 50,15 | 50,15 | 48,81 | 48,83 | 48,73 | 53.208 |
03 abr 2024 | 49,55 | 49,85 | 49,55 | 49,64 | 49,53 | 16.312 |
02 abr 2024 | 50,08 | 50,12 | 49,68 | 49,82 | 49,71 | 44.215 |
01 abr 2024 | 51,05 | 51,05 | 50,70 | 50,76 | 50,65 | 14.825 |
28 mar 2024 | 50,89 | 51,18 | 50,89 | 51,02 | 50,91 | 41.498 |
27 mar 2024 | 50,35 | 50,93 | 50,35 | 50,93 | 50,82 | 19.315 |
26 mar 2024 | 50,27 | 50,37 | 50,09 | 50,11 | 50,00 | 50.702 |
25 mar 2024 | 50,29 | 50,45 | 50,02 | 50,02 | 49,91 | 23.027 |
22 mar 2024 | 50,66 | 50,66 | 50,24 | 50,29 | 50,18 | 44.095 |
21 mar 2024 | 50,39 | 50,92 | 50,39 | 50,83 | 50,72 | 59.553 |
20 mar 2024 | 49,65 | 50,35 | 49,64 | 50,35 | 50,24 | 46.427 |
19 mar 2024 | 49,27 | 49,60 | 49,23 | 49,60 | 49,49 | 21.923 |
18 mar 2024 | 49,26 | 49,33 | 49,02 | 49,10 | 49,00 | 19.725 |
18 mar 2024 | 0.1331 Dividendo | |||||
15 mar 2024 | 49,19 | 49,47 | 49,14 | 49,18 | 48,94 | 90.357 |
14 mar 2024 | 50,15 | 50,15 | 49,15 | 49,38 | 49,14 | 57.479 |
13 mar 2024 | 50,03 | 50,30 | 50,03 | 50,06 | 49,82 | 26.057 |
12 mar 2024 | 49,59 | 49,96 | 49,55 | 49,83 | 49,59 | 25.230 |
11 mar 2024 | 49,46 | 49,65 | 49,29 | 49,55 | 49,31 | 136.157 |
08 mar 2024 | 49,86 | 49,86 | 49,42 | 49,52 | 49,28 | 30.404 |
07 mar 2024 | 49,36 | 49,69 | 49,36 | 49,44 | 49,20 | 19.448 |
06 mar 2024 | 49,37 | 49,50 | 49,11 | 49,26 | 49,02 | 18.250 |
05 mar 2024 | 49,09 | 49,45 | 49,09 | 49,18 | 48,94 | 61.254 |
04 mar 2024 | 49,44 | 49,61 | 49,29 | 49,29 | 49,05 | 39.402 |
01 mar 2024 | 49,51 | 49,65 | 49,19 | 49,52 | 49,28 | 32.461 |
29 feb 2024 | 49,55 | 49,64 | 49,29 | 49,59 | 49,35 | 27.223 |
28 feb 2024 | 48,86 | 49,37 | 48,86 | 49,26 | 49,02 | 35.627 |
27 feb 2024 | 48,92 | 49,09 | 48,83 | 49,03 | 48,79 | 16.811 |
26 feb 2024 | 48,63 | 48,81 | 48,43 | 48,47 | 48,23 | 28.026 |
23 feb 2024 | 48,55 | 48,83 | 48,49 | 48,69 | 48,46 | 28.418 |
22 feb 2024 | 48,26 | 48,59 | 48,26 | 48,52 | 48,29 | 27.242 |
21 feb 2024 | 47,62 | 48,09 | 47,62 | 47,96 | 47,73 | 34.331 |
20 feb 2024 | 47,47 | 47,74 | 47,44 | 47,70 | 47,47 | 26.902 |
16 feb 2024 | 47,79 | 48,18 | 47,79 | 47,86 | 47,63 | 32.363 |
15 feb 2024 | 47,99 | 48,25 | 47,99 | 48,24 | 48,01 | 14.158 |
14 feb 2024 | 47,66 | 47,82 | 47,29 | 47,80 | 47,57 | 23.536 |
13 feb 2024 | 47,40 | 47,57 | 47,10 | 47,39 | 47,16 | 147.105 |
12 feb 2024 | 47,89 | 48,66 | 47,89 | 48,51 | 48,28 | 86.473 |
09 feb 2024 | 47,85 | 47,94 | 47,52 | 47,84 | 47,61 | 94.056 |
08 feb 2024 | 47,72 | 48,07 | 47,72 | 48,05 | 47,82 | 17.634 |
07 feb 2024 | 47,41 | 47,74 | 47,28 | 47,54 | 47,31 | 18.300 |
06 feb 2024 | 46,85 | 47,25 | 46,85 | 47,24 | 47,01 | 25.876 |
05 feb 2024 | 47,05 | 47,05 | 46,51 | 46,83 | 46,60 | 98.781 |
02 feb 2024 | 47,32 | 47,70 | 46,69 | 47,41 | 47,18 | 32.832 |
01 feb 2024 | 46,85 | 47,44 | 46,51 | 47,44 | 47,21 | 24.371 |
31 ene 2024 | 47,03 | 47,25 | 46,39 | 46,43 | 46,21 | 54.391 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |