Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 48,85 | 48,92 | 48,67 | 48,73 | 48,73 | 40 |
03 jul 2024 | 48,99 | 48,99 | 48,56 | 48,68 | 48,68 | 40 |
02 jul 2024 | 48,75 | 48,97 | 48,74 | 48,80 | 48,80 | - |
01 jul 2024 | 49,10 | 49,15 | 48,38 | 48,76 | 48,76 | 100 |
01 jul 2024 | 0.263 Dividendo | |||||
28 jun 2024 | 49,05 | 49,35 | 48,79 | 48,79 | 48,53 | - |
27 jun 2024 | 49,31 | 49,56 | 48,56 | 48,56 | 48,29 | 25 |
26 jun 2024 | 49,53 | 49,63 | 49,13 | 49,13 | 48,87 | - |
25 jun 2024 | 49,99 | 50,19 | 49,36 | 49,42 | 49,16 | 2 |
24 jun 2024 | 49,75 | 50,26 | 49,65 | 50,02 | 49,75 | - |
21 jun 2024 | 49,57 | 49,71 | 49,47 | 49,56 | 49,29 | - |
20 jun 2024 | 49,72 | 49,72 | 49,22 | 49,47 | 49,20 | - |
19 jun 2024 | 49,60 | 49,60 | 49,29 | 49,47 | 49,21 | - |
18 jun 2024 | 49,60 | 49,76 | 49,34 | 49,44 | 49,17 | - |
17 jun 2024 | 50,07 | 50,10 | 49,41 | 49,72 | 49,45 | - |
14 jun 2024 | 49,58 | 49,97 | 49,50 | 49,83 | 49,57 | - |
13 jun 2024 | 48,88 | 49,62 | 48,85 | 49,53 | 49,26 | - |
12 jun 2024 | 48,82 | 49,31 | 48,82 | 48,98 | 48,72 | - |
11 jun 2024 | 49,05 | 49,20 | 48,65 | 48,65 | 48,38 | - |
10 jun 2024 | 49,60 | 49,60 | 49,08 | 49,43 | 49,16 | 67 |
07 jun 2024 | 49,80 | 49,92 | 49,22 | 49,48 | 49,21 | - |
06 jun 2024 | 49,31 | 49,83 | 49,26 | 49,71 | 49,44 | 19 |
05 jun 2024 | 50,11 | 50,13 | 49,52 | 49,73 | 49,46 | - |
04 jun 2024 | 48,97 | 50,14 | 48,76 | 50,10 | 49,83 | 10 |
03 jun 2024 | 49,15 | 49,18 | 48,44 | 48,81 | 48,55 | 600 |
03 jun 2024 | 0.2625 Dividendo | |||||
31 may 2024 | 47,84 | 48,66 | 47,81 | 48,66 | 48,14 | - |
30 may 2024 | 47,34 | 48,01 | 47,31 | 47,70 | 47,19 | - |
29 may 2024 | 47,65 | 47,77 | 47,13 | 47,17 | 46,66 | 50 |
28 may 2024 | 48,20 | 48,73 | 47,67 | 47,67 | 47,16 | 232 |
27 may 2024 | 48,28 | 48,80 | 48,28 | 48,69 | 48,17 | 110 |
24 may 2024 | 48,65 | 48,75 | 48,08 | 48,08 | 47,56 | - |
23 may 2024 | 49,90 | 50,01 | 48,80 | 48,80 | 48,28 | 110 |
22 may 2024 | 50,86 | 50,90 | 50,07 | 50,07 | 49,53 | - |
21 may 2024 | 50,80 | 51,07 | 50,70 | 50,83 | 50,28 | 50 |
20 may 2024 | 50,84 | 51,06 | 50,71 | 50,77 | 50,22 | - |
17 may 2024 | 50,84 | 51,05 | 50,70 | 50,72 | 50,17 | - |
16 may 2024 | 50,82 | 50,93 | 50,63 | 50,89 | 50,34 | - |
15 may 2024 | 50,58 | 51,10 | 50,58 | 50,77 | 50,22 | 2 |
14 may 2024 | 51,05 | 51,13 | 50,51 | 50,51 | 49,97 | - |
13 may 2024 | 51,33 | 51,33 | 50,89 | 50,89 | 50,34 | - |
10 may 2024 | 50,83 | 51,09 | 50,78 | 51,02 | 50,47 | - |
09 may 2024 | 50,94 | 51,19 | 50,53 | 50,53 | 49,99 | - |
08 may 2024 | 51,12 | 51,37 | 50,80 | 50,98 | 50,43 | 12 |
07 may 2024 | 51,35 | 51,56 | 51,00 | 51,16 | 50,61 | - |
06 may 2024 | 51,47 | 51,57 | 51,24 | 51,39 | 50,84 | 12 |
03 may 2024 | 51,36 | 51,47 | 50,91 | 51,23 | 50,68 | - |
02 may 2024 | 50,51 | 50,82 | 50,51 | 50,82 | 50,27 | - |
30 abr 2024 | 50,49 | 50,57 | 50,27 | 50,48 | 49,94 | - |
30 abr 2024 | 0.257 Dividendo | |||||
29 abr 2024 | 50,18 | 50,93 | 50,18 | 50,79 | 49,99 | - |
26 abr 2024 | 50,13 | 50,52 | 50,11 | 50,27 | 49,48 | - |
25 abr 2024 | 49,88 | 50,10 | 49,41 | 50,08 | 49,29 | - |
24 abr 2024 | 49,96 | 50,17 | 49,68 | 50,13 | 49,34 | - |
23 abr 2024 | 50,05 | 50,13 | 49,72 | 49,84 | 49,05 | - |
22 abr 2024 | 49,89 | 50,06 | 49,56 | 50,06 | 49,27 | - |
19 abr 2024 | 48,73 | 49,74 | 48,62 | 49,64 | 48,86 | - |
18 abr 2024 | 48,12 | 48,58 | 48,06 | 48,58 | 47,81 | 50 |
17 abr 2024 | 48,05 | 48,22 | 47,72 | 48,20 | 47,44 | - |
16 abr 2024 | 48,65 | 48,65 | 47,99 | 48,29 | 47,53 | - |
15 abr 2024 | 48,97 | 49,10 | 48,61 | 48,63 | 47,86 | - |
12 abr 2024 | 48,85 | 49,05 | 48,82 | 48,88 | 48,10 | - |
11 abr 2024 | 48,56 | 49,15 | 48,53 | 49,01 | 48,24 | - |
10 abr 2024 | 49,88 | 50,20 | 48,19 | 48,37 | 47,60 | 50 |
09 abr 2024 | 49,31 | 49,96 | 49,30 | 49,86 | 49,07 | - |
08 abr 2024 | 48,95 | 49,33 | 48,87 | 49,33 | 48,55 | - |
05 abr 2024 | 48,62 | 48,86 | 48,16 | 48,86 | 48,09 | - |
04 abr 2024 | 48,72 | 49,16 | 48,56 | 48,56 | 47,80 | - |
03 abr 2024 | 49,10 | 49,22 | 48,63 | 48,67 | 47,91 | 2 |
02 abr 2024 | 50,11 | 50,11 | 48,97 | 49,08 | 48,30 | 20 |
28 mar 2024 | 49,54 | 50,10 | 49,50 | 50,04 | 49,25 | 25 |
28 mar 2024 | 0.257 Dividendo | |||||
27 mar 2024 | 48,78 | 49,49 | 48,63 | 49,48 | 48,45 | 135 |
26 mar 2024 | 48,31 | 48,64 | 48,25 | 48,64 | 47,62 | - |
25 mar 2024 | 48,50 | 48,50 | 48,00 | 48,19 | 47,18 | 25 |
22 mar 2024 | 48,49 | 48,71 | 48,22 | 48,23 | 47,22 | - |
21 mar 2024 | 48,16 | 48,44 | 48,10 | 48,31 | 47,30 | 61 |
20 mar 2024 | 47,95 | 48,31 | 47,77 | 48,07 | 47,07 | 30 |
19 mar 2024 | 48,07 | 48,20 | 47,77 | 48,01 | 47,01 | - |
18 mar 2024 | 48,17 | 48,23 | 47,84 | 48,08 | 47,08 | - |
15 mar 2024 | 47,66 | 47,95 | 47,45 | 47,73 | 46,73 | 51 |
14 mar 2024 | 47,87 | 48,07 | 47,07 | 47,12 | 46,14 | - |
13 mar 2024 | 48,44 | 48,59 | 47,72 | 47,72 | 46,72 | 30 |
12 mar 2024 | 48,75 | 48,92 | 48,17 | 48,42 | 47,41 | - |
11 mar 2024 | 48,48 | 48,85 | 48,42 | 48,74 | 47,72 | - |
08 mar 2024 | 48,00 | 48,40 | 47,83 | 48,36 | 47,35 | - |
07 mar 2024 | 47,84 | 48,14 | 47,59 | 47,60 | 46,61 | 2 |
06 mar 2024 | 48,18 | 48,29 | 47,64 | 47,77 | 46,77 | - |
05 mar 2024 | 48,62 | 48,62 | 48,08 | 48,08 | 47,08 | - |
04 mar 2024 | 48,26 | 48,56 | 47,89 | 48,54 | 47,53 | - |
01 mar 2024 | 48,39 | 48,44 | 47,37 | 48,04 | 47,04 | 40 |
29 feb 2024 | 48,02 | 48,26 | 47,75 | 48,21 | 47,20 | - |
29 feb 2024 | 0.2565 Dividendo | |||||
28 feb 2024 | 48,33 | 48,49 | 47,87 | 47,87 | 46,62 | 141 |
27 feb 2024 | 48,25 | 48,69 | 48,12 | 48,28 | 47,02 | - |
26 feb 2024 | 48,97 | 49,04 | 48,15 | 48,42 | 47,16 | - |
23 feb 2024 | 48,87 | 49,28 | 48,56 | 48,98 | 47,70 | 435 |
22 feb 2024 | 48,76 | 48,96 | 48,58 | 48,83 | 47,55 | - |
21 feb 2024 | 48,55 | 49,17 | 48,08 | 48,60 | 47,33 | - |
20 feb 2024 | 49,08 | 49,15 | 48,30 | 48,56 | 47,29 | 5 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |