Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 50,60 | 50,61 | 50,60 | 50,61 | 50,61 | 900 |
07 may 2024 | 50,60 | 50,69 | 50,49 | 50,53 | 50,53 | 9200 |
06 may 2024 | 50,40 | 50,47 | 50,39 | 50,47 | 50,47 | 700 |
03 may 2024 | 50,21 | 50,28 | 50,08 | 50,08 | 50,08 | 600 |
02 may 2024 | 49,01 | 49,31 | 49,01 | 49,31 | 49,31 | 1600 |
01 may 2024 | 48,71 | 48,71 | 48,66 | 48,70 | 48,70 | 3000 |
30 abr 2024 | 49,43 | 49,47 | 49,05 | 49,05 | 49,05 | 500 |
29 abr 2024 | 49,76 | 49,76 | 49,56 | 49,72 | 49,72 | 3000 |
26 abr 2024 | 49,66 | 49,66 | 49,58 | 49,58 | 49,58 | 300 |
25 abr 2024 | 48,74 | 49,17 | 48,71 | 49,17 | 49,17 | 8300 |
25 abr 2024 | 0.049 Dividendo | |||||
24 abr 2024 | 49,40 | 49,54 | 49,39 | 49,54 | 49,49 | 1500 |
23 abr 2024 | 49,45 | 49,50 | 49,45 | 49,47 | 49,42 | 2600 |
22 abr 2024 | 48,55 | 49,15 | 48,55 | 48,90 | 48,85 | 3400 |
19 abr 2024 | 48,63 | 48,63 | 48,39 | 48,39 | 48,34 | 900 |
18 abr 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,48 | 600 |
17 abr 2024 | 48,94 | 48,94 | 48,51 | 48,51 | 48,47 | 2600 |
16 abr 2024 | 48,70 | 48,86 | 48,70 | 48,80 | 48,75 | 2000 |
15 abr 2024 | 49,40 | 49,40 | 48,84 | 48,95 | 48,90 | 3100 |
12 abr 2024 | 49,49 | 49,49 | 49,33 | 49,41 | 49,37 | 6300 |
11 abr 2024 | 49,76 | 50,15 | 49,76 | 50,11 | 50,06 | 2200 |
10 abr 2024 | 49,66 | 49,77 | 49,52 | 49,77 | 49,72 | 2900 |
09 abr 2024 | 50,12 | 50,31 | 50,12 | 50,31 | 50,26 | 300 |
08 abr 2024 | 50,17 | 50,26 | 50,17 | 50,19 | 50,14 | 3200 |
05 abr 2024 | 50,15 | 50,15 | 50,03 | 50,15 | 50,10 | 1400 |
04 abr 2024 | 50,54 | 50,55 | 49,67 | 49,67 | 49,62 | 6900 |
03 abr 2024 | 50,41 | 50,41 | 49,72 | 50,08 | 50,03 | 2200 |
02 abr 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,15 | 100 |
01 abr 2024 | 50,65 | 50,65 | 50,44 | 50,54 | 50,49 | 1800 |
28 mar 2024 | 50,72 | 50,80 | 50,72 | 50,76 | 50,71 | 800 |
27 mar 2024 | 50,16 | 50,35 | 49,97 | 50,35 | 50,30 | 2900 |
26 mar 2024 | 50,07 | 50,07 | 49,72 | 49,72 | 49,67 | 1600 |
25 mar 2024 | 50,00 | 50,04 | 49,31 | 49,92 | 49,87 | 1600 |
22 mar 2024 | 50,08 | 50,08 | 49,95 | 50,02 | 49,97 | 600 |
21 mar 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,14 | 100 |
21 mar 2024 | 0.229 Dividendo | |||||
20 mar 2024 | 49,60 | 50,14 | 49,60 | 50,14 | 49,86 | 500 |
19 mar 2024 | 49,58 | 49,60 | 49,54 | 49,60 | 49,32 | 400 |
18 mar 2024 | 49,40 | 49,40 | 49,22 | 49,22 | 48,94 | 1600 |
15 mar 2024 | 49,30 | 49,30 | 49,12 | 49,13 | 48,86 | 2000 |
14 mar 2024 | 49,31 | 49,37 | 49,14 | 49,29 | 49,01 | 1000 |
13 mar 2024 | 49,66 | 49,70 | 49,55 | 49,56 | 49,29 | 3600 |
12 mar 2024 | 49,65 | 49,71 | 49,51 | 49,59 | 49,31 | 1200 |
11 mar 2024 | 49,22 | 49,35 | 49,22 | 49,28 | 49,00 | 2800 |
08 mar 2024 | 49,53 | 49,60 | 49,23 | 49,23 | 48,95 | 1500 |
07 mar 2024 | 49,23 | 49,37 | 49,17 | 49,26 | 48,99 | 1000 |
06 mar 2024 | 48,90 | 48,90 | 48,84 | 48,89 | 48,62 | 1000 |
05 mar 2024 | 48,76 | 48,76 | 48,70 | 48,70 | 48,43 | 1400 |
04 mar 2024 | 48,99 | 48,99 | 48,52 | 48,79 | 48,52 | 4800 |
01 mar 2024 | 48,59 | 48,72 | 48,56 | 48,72 | 48,45 | 1200 |
29 feb 2024 | 48,48 | 48,57 | 48,45 | 48,48 | 48,21 | 3800 |
28 feb 2024 | 48,32 | 48,35 | 48,28 | 48,28 | 48,01 | 2400 |
27 feb 2024 | 48,43 | 48,54 | 48,43 | 48,53 | 48,26 | 2300 |
26 feb 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,11 | 2000 |
23 feb 2024 | 48,73 | 48,77 | 48,67 | 48,67 | 48,40 | 800 |
22 feb 2024 | 48,54 | 48,79 | 48,54 | 48,76 | 48,49 | 3300 |
22 feb 2024 | 0.066 Dividendo | |||||
21 feb 2024 | 47,99 | 48,15 | 47,98 | 48,15 | 47,82 | 2800 |
20 feb 2024 | 47,87 | 48,13 | 47,87 | 47,96 | 47,63 | 10.300 |
16 feb 2024 | 48,23 | 48,47 | 48,23 | 48,28 | 47,94 | 2300 |
15 feb 2024 | 48,15 | 48,45 | 48,15 | 48,45 | 48,11 | 3300 |
14 feb 2024 | 47,74 | 47,93 | 47,67 | 47,93 | 47,60 | 3600 |
13 feb 2024 | 47,54 | 47,63 | 47,44 | 47,49 | 47,16 | 1000 |
12 feb 2024 | 47,93 | 48,46 | 47,93 | 48,43 | 48,09 | 4400 |
09 feb 2024 | 48,01 | 48,06 | 48,01 | 48,06 | 47,73 | 1200 |
08 feb 2024 | 47,61 | 47,68 | 47,61 | 47,68 | 47,35 | 800 |
07 feb 2024 | 47,54 | 47,62 | 47,54 | 47,62 | 47,29 | 500 |
06 feb 2024 | 47,60 | 47,60 | 47,58 | 47,58 | 47,25 | 500 |
05 feb 2024 | 47,41 | 47,59 | 47,37 | 47,53 | 47,20 | 1400 |
02 feb 2024 | 47,72 | 47,92 | 47,72 | 47,86 | 47,53 | 2400 |
01 feb 2024 | 47,41 | 47,59 | 47,37 | 47,59 | 47,26 | 1400 |
31 ene 2024 | 47,91 | 47,91 | 47,23 | 47,23 | 46,91 | 1500 |
30 ene 2024 | 48,37 | 48,38 | 48,25 | 48,32 | 47,99 | 3500 |
29 ene 2024 | 48,13 | 48,46 | 48,13 | 48,46 | 48,13 | 700 |
26 ene 2024 | 48,34 | 48,35 | 48,19 | 48,28 | 47,95 | 1900 |
25 ene 2024 | 48,13 | 48,19 | 47,98 | 48,19 | 47,86 | 1700 |
25 ene 2024 | 0.059 Dividendo | |||||
24 ene 2024 | 48,22 | 48,26 | 47,95 | 47,97 | 47,58 | 4900 |
23 ene 2024 | 47,88 | 47,95 | 47,75 | 47,95 | 47,56 | 5100 |
22 ene 2024 | 47,75 | 47,83 | 47,75 | 47,83 | 47,44 | 1300 |
19 ene 2024 | 46,97 | 47,45 | 46,97 | 47,45 | 47,07 | 2200 |
18 ene 2024 | 46,75 | 46,90 | 46,69 | 46,90 | 46,52 | 4200 |
17 ene 2024 | 46,86 | 46,86 | 46,55 | 46,72 | 46,34 | 6600 |
16 ene 2024 | 47,31 | 47,31 | 47,00 | 47,10 | 46,71 | 11.500 |
12 ene 2024 | 47,77 | 47,77 | 47,49 | 47,52 | 47,13 | 600 |
11 ene 2024 | 47,38 | 47,50 | 47,38 | 47,50 | 47,12 | 500 |
10 ene 2024 | 47,45 | 47,60 | 47,40 | 47,59 | 47,20 | 1100 |
09 ene 2024 | 47,33 | 47,54 | 47,33 | 47,42 | 47,03 | 5600 |
08 ene 2024 | 47,30 | 47,71 | 47,30 | 47,71 | 47,32 | 2900 |
05 ene 2024 | 47,21 | 47,32 | 47,21 | 47,21 | 46,83 | 1200 |
04 ene 2024 | 47,49 | 47,54 | 47,18 | 47,18 | 46,79 | 2200 |
03 ene 2024 | 47,42 | 47,68 | 47,31 | 47,31 | 46,92 | 3400 |
02 ene 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,33 | 100 |
29 dic 2023 | 47,81 | 47,81 | 47,55 | 47,67 | 47,28 | 2700 |
28 dic 2023 | 47,95 | 47,95 | 47,93 | 47,93 | 47,54 | 800 |
27 dic 2023 | 48,03 | 48,03 | 47,84 | 47,84 | 47,45 | 1000 |
26 dic 2023 | 47,93 | 48,00 | 47,92 | 47,94 | 47,55 | 1100 |
22 dic 2023 | 47,90 | 47,91 | 47,70 | 47,70 | 47,31 | 1500 |
21 dic 2023 | 47,49 | 47,56 | 47,31 | 47,56 | 47,17 | 4500 |
20 dic 2023 | 47,92 | 47,97 | 47,16 | 47,16 | 46,78 | 3400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |