Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 58,71 | 59,00 | 56,33 | 58,06 | 58,06 | 191.900 |
09 may 2024 | 58,22 | 58,93 | 57,91 | 58,50 | 58,50 | 338.100 |
08 may 2024 | 56,64 | 58,10 | 55,90 | 58,04 | 58,04 | 122.600 |
07 may 2024 | 57,84 | 58,53 | 57,30 | 57,31 | 57,31 | 121.800 |
06 may 2024 | 56,75 | 57,91 | 56,71 | 57,74 | 57,74 | 144.800 |
03 may 2024 | 57,88 | 58,13 | 56,35 | 56,43 | 56,43 | 143.600 |
02 may 2024 | 57,85 | 57,85 | 56,67 | 57,08 | 57,08 | 213.300 |
01 may 2024 | 57,71 | 58,94 | 56,58 | 57,28 | 57,28 | 280.400 |
30 abr 2024 | 59,33 | 59,33 | 57,67 | 57,84 | 57,84 | 373.300 |
29 abr 2024 | 62,63 | 63,02 | 60,32 | 60,37 | 60,37 | 349.100 |
26 abr 2024 | 59,50 | 64,68 | 58,46 | 62,30 | 62,30 | 817.300 |
25 abr 2024 | 55,43 | 57,75 | 54,25 | 56,67 | 56,67 | 600.000 |
24 abr 2024 | 50,46 | 51,54 | 50,46 | 51,12 | 51,12 | 217.700 |
23 abr 2024 | 49,77 | 51,07 | 49,77 | 50,90 | 50,90 | 161.700 |
22 abr 2024 | 48,95 | 49,63 | 48,61 | 49,36 | 49,36 | 318.800 |
19 abr 2024 | 47,82 | 49,22 | 47,82 | 48,62 | 48,62 | 205.400 |
18 abr 2024 | 48,77 | 49,58 | 48,06 | 48,06 | 48,06 | 187.100 |
17 abr 2024 | 50,12 | 50,12 | 48,60 | 48,62 | 48,62 | 188.400 |
16 abr 2024 | 48,86 | 49,75 | 48,36 | 49,56 | 49,56 | 197.300 |
15 abr 2024 | 50,37 | 50,62 | 49,03 | 49,35 | 49,35 | 265.400 |
12 abr 2024 | 50,04 | 50,45 | 49,36 | 49,90 | 49,90 | 240.300 |
11 abr 2024 | 50,55 | 50,67 | 49,25 | 50,34 | 50,34 | 351.100 |
10 abr 2024 | 51,55 | 51,88 | 50,40 | 51,01 | 51,01 | 212.800 |
09 abr 2024 | 52,11 | 53,75 | 52,05 | 53,09 | 53,09 | 288.700 |
08 abr 2024 | 53,23 | 53,29 | 52,05 | 52,05 | 52,05 | 141.100 |
05 abr 2024 | 52,89 | 52,98 | 51,99 | 52,76 | 52,76 | 203.300 |
04 abr 2024 | 54,69 | 54,71 | 52,66 | 53,10 | 53,10 | 147.800 |
03 abr 2024 | 54,43 | 55,32 | 53,79 | 54,26 | 54,26 | 124.000 |
02 abr 2024 | 55,31 | 55,31 | 54,08 | 54,55 | 54,55 | 163.800 |
01 abr 2024 | 56,98 | 56,98 | 55,92 | 56,17 | 56,17 | 123.700 |
28 mar 2024 | 56,20 | 57,44 | 56,20 | 56,94 | 56,94 | 147.800 |
27 mar 2024 | 54,63 | 56,40 | 54,54 | 56,19 | 56,19 | 193.800 |
26 mar 2024 | 54,54 | 54,91 | 53,98 | 54,11 | 54,11 | 120.400 |
25 mar 2024 | 54,52 | 54,98 | 53,78 | 54,07 | 54,07 | 96.000 |
22 mar 2024 | 54,40 | 54,73 | 53,65 | 54,31 | 54,31 | 211.800 |
21 mar 2024 | 54,09 | 55,25 | 53,55 | 54,54 | 54,54 | 202.900 |
20 mar 2024 | 52,41 | 54,35 | 52,19 | 53,99 | 53,99 | 130.600 |
19 mar 2024 | 51,60 | 53,06 | 51,60 | 52,45 | 52,45 | 214.300 |
18 mar 2024 | 53,00 | 53,78 | 52,12 | 52,15 | 52,15 | 248.200 |
15 mar 2024 | 51,55 | 52,78 | 51,55 | 52,73 | 52,73 | 364.100 |
14 mar 2024 | 52,31 | 52,41 | 51,13 | 51,77 | 51,77 | 191.700 |
14 mar 2024 | 0.3 Dividendo | |||||
13 mar 2024 | 52,12 | 53,35 | 52,12 | 52,50 | 52,20 | 142.400 |
12 mar 2024 | 52,36 | 53,11 | 51,89 | 52,34 | 52,04 | 108.200 |
11 mar 2024 | 51,89 | 52,69 | 51,57 | 52,18 | 51,88 | 108.300 |
08 mar 2024 | 54,80 | 55,54 | 51,95 | 52,16 | 51,86 | 232.700 |
07 mar 2024 | 51,71 | 54,36 | 51,71 | 53,89 | 53,58 | 262.100 |
06 mar 2024 | 51,63 | 52,38 | 51,06 | 51,45 | 51,16 | 397.900 |
05 mar 2024 | 50,82 | 52,23 | 50,82 | 51,25 | 50,96 | 215.300 |
04 mar 2024 | 52,37 | 53,00 | 51,34 | 51,34 | 51,05 | 270.400 |
01 mar 2024 | 52,29 | 52,72 | 51,91 | 52,50 | 52,20 | 208.000 |
29 feb 2024 | 51,83 | 53,42 | 51,63 | 52,50 | 52,20 | 321.600 |
28 feb 2024 | 50,82 | 51,47 | 50,75 | 51,24 | 50,95 | 254.900 |
27 feb 2024 | 51,34 | 52,25 | 51,21 | 51,46 | 51,17 | 253.400 |
26 feb 2024 | 51,47 | 52,29 | 50,70 | 50,87 | 50,58 | 214.600 |
23 feb 2024 | 51,35 | 52,19 | 50,78 | 51,81 | 51,51 | 190.400 |
22 feb 2024 | 51,72 | 52,73 | 51,19 | 51,39 | 51,10 | 287.500 |
21 feb 2024 | 50,90 | 52,70 | 50,90 | 51,45 | 51,16 | 242.300 |
20 feb 2024 | 51,85 | 51,96 | 51,01 | 51,09 | 50,80 | 239.600 |
16 feb 2024 | 53,59 | 54,52 | 52,35 | 52,68 | 52,38 | 303.500 |
15 feb 2024 | 56,66 | 56,99 | 53,97 | 54,06 | 53,75 | 346.000 |
14 feb 2024 | 52,00 | 56,37 | 50,39 | 56,24 | 55,92 | 656.500 |
13 feb 2024 | 57,35 | 58,74 | 55,98 | 57,45 | 57,12 | 433.400 |
12 feb 2024 | 57,55 | 60,24 | 57,55 | 59,48 | 59,14 | 460.400 |
09 feb 2024 | 55,34 | 57,51 | 54,60 | 57,25 | 56,92 | 271.200 |
08 feb 2024 | 53,21 | 55,46 | 52,68 | 55,20 | 54,88 | 445.200 |
07 feb 2024 | 52,49 | 53,47 | 52,03 | 53,37 | 53,07 | 182.300 |
06 feb 2024 | 50,29 | 52,34 | 50,15 | 52,31 | 52,01 | 156.700 |
05 feb 2024 | 50,18 | 51,40 | 49,80 | 50,66 | 50,37 | 117.700 |
02 feb 2024 | 50,63 | 51,97 | 50,06 | 51,23 | 50,94 | 126.200 |
01 feb 2024 | 50,89 | 51,89 | 50,41 | 51,68 | 51,38 | 157.300 |
31 ene 2024 | 51,76 | 52,70 | 50,20 | 50,56 | 50,27 | 213.100 |
30 ene 2024 | 52,76 | 53,35 | 52,38 | 52,86 | 52,56 | 97.800 |
29 ene 2024 | 51,56 | 53,28 | 51,31 | 53,16 | 52,86 | 162.200 |
26 ene 2024 | 52,74 | 52,89 | 51,63 | 51,72 | 51,42 | 98.400 |
25 ene 2024 | 51,33 | 52,49 | 50,93 | 52,14 | 51,84 | 239.700 |
24 ene 2024 | 52,99 | 54,35 | 48,91 | 50,43 | 50,14 | 320.000 |
23 ene 2024 | 53,69 | 53,99 | 51,78 | 51,93 | 51,63 | 112.900 |
22 ene 2024 | 51,11 | 52,98 | 51,11 | 52,64 | 52,34 | 129.200 |
19 ene 2024 | 51,44 | 52,19 | 50,35 | 50,82 | 50,53 | 162.500 |
18 ene 2024 | 51,51 | 51,51 | 50,57 | 51,30 | 51,01 | 107.700 |
17 ene 2024 | 49,73 | 50,99 | 49,73 | 50,86 | 50,57 | 123.900 |
16 ene 2024 | 50,23 | 51,01 | 49,49 | 50,51 | 50,22 | 193.200 |
12 ene 2024 | 53,32 | 53,34 | 49,97 | 50,66 | 50,37 | 173.200 |
11 ene 2024 | 53,53 | 53,70 | 51,83 | 52,88 | 52,58 | 245.100 |
10 ene 2024 | 54,16 | 54,25 | 53,42 | 54,14 | 53,83 | 75.700 |
09 ene 2024 | 54,33 | 54,63 | 53,58 | 54,45 | 54,14 | 101.900 |
08 ene 2024 | 54,04 | 55,28 | 54,00 | 54,90 | 54,59 | 118.100 |
05 ene 2024 | 53,19 | 54,98 | 53,19 | 54,27 | 53,96 | 174.800 |
04 ene 2024 | 53,48 | 54,56 | 53,06 | 53,76 | 53,45 | 249.000 |
03 ene 2024 | 55,27 | 55,43 | 53,58 | 53,77 | 53,46 | 170.900 |
02 ene 2024 | 55,62 | 57,30 | 55,62 | 56,13 | 55,81 | 222.000 |
29 dic 2023 | 57,61 | 57,96 | 56,14 | 56,21 | 55,89 | 155.400 |
28 dic 2023 | 57,82 | 58,01 | 57,20 | 57,54 | 57,21 | 159.500 |
27 dic 2023 | 57,80 | 58,69 | 57,36 | 58,05 | 57,72 | 101.300 |
26 dic 2023 | 56,68 | 58,23 | 55,86 | 57,78 | 57,45 | 178.300 |
22 dic 2023 | 56,20 | 57,00 | 55,93 | 56,40 | 56,08 | 88.100 |
21 dic 2023 | 56,61 | 56,64 | 55,48 | 56,52 | 56,20 | 158.400 |
20 dic 2023 | 56,36 | 57,22 | 54,59 | 54,67 | 54,36 | 219.500 |
19 dic 2023 | 55,28 | 56,77 | 55,28 | 56,62 | 56,30 | 182.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |