Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 42,46 | 42,46 | 42,20 | 42,20 | 42,20 | 118 |
26 jun 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
25 jun 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
24 jun 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
21 jun 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
20 jun 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
19 jun 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
18 jun 2024 | 45,68 | 45,68 | 45,68 | 45,68 | 45,68 | - |
17 jun 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
14 jun 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
13 jun 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
12 jun 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
11 jun 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
10 jun 2024 | 47,12 | 47,12 | 46,89 | 46,89 | 46,89 | 123 |
07 jun 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
06 jun 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
05 jun 2024 | 48,90 | 48,90 | 48,12 | 48,12 | 48,12 | 10 |
04 jun 2024 | 48,28 | 48,69 | 48,28 | 48,69 | 48,69 | 200 |
03 jun 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,73 | - |
31 may 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
30 may 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
29 may 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
28 may 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
27 may 2024 | 49,88 | 50,34 | 49,88 | 50,34 | 50,34 | 73 |
24 may 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
23 may 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
22 may 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
21 may 2024 | 50,64 | 50,64 | 50,46 | 50,46 | 50,46 | 500 |
20 may 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
17 may 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
16 may 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
15 may 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
14 may 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
13 may 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
10 may 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
09 may 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
08 may 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
07 may 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
06 may 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
03 may 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
02 may 2024 | 46,93 | 47,08 | 46,93 | 47,00 | 47,00 | 2300 |
30 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
29 abr 2024 | 46,55 | 46,55 | 46,55 | 46,55 | 46,55 | - |
26 abr 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
25 abr 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
24 abr 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
23 abr 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
22 abr 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
19 abr 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
18 abr 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
17 abr 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
16 abr 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
15 abr 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
12 abr 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
11 abr 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
10 abr 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 49,12 | - |
09 abr 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
08 abr 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
05 abr 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
04 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
03 abr 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
02 abr 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
28 mar 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
28 mar 2024 | 2.28 Dividendo | |||||
27 mar 2024 | 51,42 | 51,98 | 51,42 | 51,98 | 49,70 | 21 |
26 mar 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 48,76 | - |
25 mar 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 48,90 | - |
22 mar 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 49,59 | - |
21 mar 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 49,13 | - |
20 mar 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 48,30 | - |
19 mar 2024 | 50,80 | 50,80 | 50,70 | 50,70 | 48,48 | 11 |
18 mar 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 48,27 | - |
15 mar 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 48,00 | - |
14 mar 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 48,27 | - |
13 mar 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 48,84 | - |
12 mar 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 48,78 | - |
11 mar 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 48,32 | - |
08 mar 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 48,55 | - |
07 mar 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 48,15 | - |
06 mar 2024 | 50,30 | 50,60 | 50,30 | 50,60 | 48,38 | 84 |
05 mar 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 48,28 | - |
04 mar 2024 | 51,18 | 51,18 | 50,00 | 50,00 | 47,81 | 100 |
01 mar 2024 | 51,14 | 51,14 | 50,90 | 50,90 | 48,67 | 6 |
29 feb 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 48,78 | - |
28 feb 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 48,92 | - |
27 feb 2024 | 50,70 | 50,74 | 50,70 | 50,74 | 48,51 | 200 |
26 feb 2024 | 51,32 | 51,32 | 50,76 | 50,76 | 48,53 | 45 |
23 feb 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 49,22 | - |
22 feb 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 49,37 | - |
21 feb 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 48,55 | - |
20 feb 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 49,18 | - |
19 feb 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 49,05 | - |
16 feb 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 50,37 | - |
15 feb 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 50,66 | 150 |
14 feb 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 50,12 | - |
13 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 50,48 | - |
12 feb 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 50,29 | - |
09 feb 2024 | 52,32 | 52,32 | 52,00 | 52,00 | 49,72 | 120 |
08 feb 2024 | 52,52 | 52,52 | 52,16 | 52,30 | 50,01 | 510 |
07 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 51,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |