Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
02 may 2024 | 50,21 | 50,70 | 50,21 | 50,70 | 50,70 | 81 |
30 abr 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
30 abr 2024 | 0.257 Dividendo | |||||
29 abr 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 49,83 | - |
26 abr 2024 | 50,06 | 50,30 | 50,06 | 50,30 | 50,04 | 5 |
25 abr 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,72 | - |
24 abr 2024 | 49,79 | 49,79 | 49,79 | 49,79 | 49,54 | - |
23 abr 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,72 | - |
22 abr 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,38 | - |
19 abr 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,57 | - |
18 abr 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 47,75 | - |
17 abr 2024 | 47,78 | 48,29 | 47,78 | 48,29 | 48,04 | 12 |
16 abr 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,29 | - |
15 abr 2024 | 49,20 | 49,20 | 48,69 | 48,69 | 48,45 | 20 |
12 abr 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,43 | - |
11 abr 2024 | 48,44 | 48,60 | 48,44 | 48,60 | 48,35 | 2 |
10 abr 2024 | 50,03 | 50,03 | 48,57 | 48,68 | 48,43 | 80 |
09 abr 2024 | 49,31 | 49,99 | 49,31 | 49,99 | 49,73 | 40 |
08 abr 2024 | 48,91 | 49,34 | 48,91 | 49,34 | 49,09 | 110 |
05 abr 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,24 | - |
04 abr 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,30 | - |
03 abr 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 48,75 | - |
02 abr 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 49,74 | - |
28 mar 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,36 | - |
28 mar 2024 | 0.257 Dividendo | |||||
27 mar 2024 | 48,46 | 48,59 | 48,46 | 48,59 | 48,09 | - |
26 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 47,50 | - |
25 mar 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 47,63 | - |
22 mar 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 47,84 | - |
21 mar 2024 | 47,83 | 47,83 | 47,08 | 47,08 | 46,59 | 20 |
20 mar 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,43 | - |
19 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,45 | - |
18 mar 2024 | 47,86 | 48,30 | 47,86 | 48,30 | 47,80 | 400 |
15 mar 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 46,92 | - |
14 mar 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,19 | - |
13 mar 2024 | 48,50 | 48,50 | 47,98 | 47,98 | 47,48 | 439 |
12 mar 2024 | 48,80 | 48,80 | 48,31 | 48,31 | 47,81 | 31 |
11 mar 2024 | 48,50 | 48,77 | 48,50 | 48,77 | 48,26 | 60 |
08 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,30 | - |
07 mar 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,23 | - |
06 mar 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 47,51 | - |
05 mar 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,07 | - |
04 mar 2024 | 48,50 | 48,50 | 48,02 | 48,02 | 47,52 | 241 |
01 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 47,60 | - |
29 feb 2024 | 47,90 | 48,36 | 47,67 | 48,36 | 47,86 | 100 |
29 feb 2024 | 0.2565 Dividendo | |||||
28 feb 2024 | 48,30 | 48,30 | 48,04 | 48,04 | 47,29 | 1 |
27 feb 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 47,48 | - |
26 feb 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 48,23 | - |
23 feb 2024 | 48,68 | 48,90 | 48,68 | 48,90 | 48,13 | 11 |
22 feb 2024 | 48,50 | 48,90 | 48,50 | 48,90 | 48,13 | 102 |
21 feb 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 47,66 | - |
20 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 47,82 | - |
19 feb 2024 | 48,51 | 48,90 | 48,51 | 48,90 | 48,13 | 100 |
16 feb 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 47,84 | - |
15 feb 2024 | 47,77 | 48,57 | 47,77 | 48,57 | 47,81 | 72 |
14 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 47,25 | - |
13 feb 2024 | 48,78 | 48,78 | 48,13 | 48,13 | 47,38 | 60 |
12 feb 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,01 | - |
09 feb 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 48,45 | - |
08 feb 2024 | 49,37 | 49,37 | 49,37 | 49,37 | 48,60 | - |
07 feb 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,00 | - |
06 feb 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,08 | - |
05 feb 2024 | 50,10 | 50,10 | 49,20 | 49,20 | 48,43 | 10 |
02 feb 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 49,87 | - |
01 feb 2024 | 50,26 | 51,06 | 50,26 | 51,06 | 50,26 | 29 |
31 ene 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,08 | - |
31 ene 2024 | 0.2565 Dividendo | |||||
30 ene 2024 | 50,90 | 51,12 | 50,78 | 50,78 | 49,73 | 208 |
29 ene 2024 | 50,58 | 50,58 | 50,50 | 50,50 | 49,46 | 5 |
26 ene 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 50,53 | 25 |
25 ene 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 49,46 | - |
24 ene 2024 | 51,66 | 51,66 | 50,86 | 50,86 | 49,81 | 15 |
23 ene 2024 | 50,82 | 50,82 | 50,82 | 50,82 | 49,77 | - |
22 ene 2024 | 52,00 | 52,00 | 51,14 | 51,14 | 50,08 | 59 |
19 ene 2024 | 51,48 | 51,88 | 51,48 | 51,88 | 50,81 | 1 |
18 ene 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 51,71 | - |
17 ene 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 52,47 | - |
16 ene 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 52,40 | - |
15 ene 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 52,81 | - |
12 ene 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 52,81 | - |
11 ene 2024 | 53,70 | 54,52 | 53,70 | 53,78 | 52,67 | 400 |
10 ene 2024 | 54,18 | 54,44 | 54,18 | 54,44 | 53,32 | 1 |
09 ene 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,08 | - |
08 ene 2024 | 52,80 | 53,30 | 52,80 | 53,18 | 52,08 | 7 |
05 ene 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 51,81 | - |
04 ene 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 51,59 | - |
03 ene 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 52,24 | - |
02 ene 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 51,40 | 30 |
29 dic 2023 | 52,78 | 52,78 | 52,60 | 52,60 | 51,51 | - |
29 dic 2023 | 0.2565 Dividendo | |||||
28 dic 2023 | 52,06 | 52,06 | 52,06 | 52,06 | 50,73 | - |
27 dic 2023 | 52,12 | 52,68 | 52,02 | 52,26 | 50,93 | 330 |
22 dic 2023 | 51,68 | 51,68 | 51,68 | 51,68 | 50,36 | - |
21 dic 2023 | 51,90 | 51,90 | 51,90 | 51,90 | 50,58 | - |
20 dic 2023 | 52,14 | 52,44 | 52,14 | 52,44 | 51,10 | 718 |
19 dic 2023 | 51,62 | 51,62 | 51,62 | 51,62 | 50,31 | - |
18 dic 2023 | 52,34 | 53,06 | 52,34 | 53,06 | 51,71 | 300 |
15 dic 2023 | 52,54 | 52,54 | 52,54 | 52,54 | 51,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |