Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 48,05 | 48,32 | 47,99 | 48,04 | 48,04 | 605.067 |
06 may 2024 | 47,72 | 48,03 | 47,72 | 47,98 | 47,98 | 985.800 |
03 may 2024 | 47,67 | 47,88 | 47,25 | 47,36 | 47,36 | 1.475.700 |
02 may 2024 | 46,75 | 46,98 | 46,22 | 46,91 | 46,91 | 980.900 |
01 may 2024 | 46,06 | 47,08 | 45,92 | 46,18 | 46,18 | 1.650.600 |
30 abr 2024 | 46,55 | 46,68 | 46,03 | 46,06 | 46,06 | 1.022.200 |
29 abr 2024 | 46,78 | 47,05 | 46,71 | 46,95 | 46,95 | 799.500 |
26 abr 2024 | 46,41 | 46,75 | 46,27 | 46,59 | 46,59 | 713.100 |
25 abr 2024 | 46,11 | 46,35 | 45,67 | 46,25 | 46,25 | 1.397.900 |
24 abr 2024 | 46,64 | 46,80 | 46,29 | 46,60 | 46,60 | 667.900 |
23 abr 2024 | 45,95 | 46,87 | 45,94 | 46,68 | 46,68 | 681.500 |
22 abr 2024 | 45,66 | 46,18 | 45,40 | 45,95 | 45,95 | 901.000 |
19 abr 2024 | 45,11 | 45,64 | 45,06 | 45,44 | 45,44 | 2.066.200 |
18 abr 2024 | 45,42 | 45,82 | 45,09 | 45,24 | 45,24 | 1.292.000 |
17 abr 2024 | 45,96 | 46,02 | 45,25 | 45,25 | 45,25 | 1.143.200 |
16 abr 2024 | 45,64 | 45,99 | 45,36 | 45,70 | 45,70 | 1.420.800 |
15 abr 2024 | 46,80 | 47,00 | 45,75 | 45,95 | 45,95 | 1.202.800 |
12 abr 2024 | 47,20 | 47,35 | 46,41 | 46,62 | 46,62 | 933.700 |
11 abr 2024 | 47,49 | 47,60 | 47,01 | 47,48 | 47,48 | 814.100 |
10 abr 2024 | 47,34 | 47,71 | 47,00 | 47,28 | 47,28 | 1.367.100 |
09 abr 2024 | 48,39 | 48,57 | 48,07 | 48,50 | 48,50 | 919.900 |
08 abr 2024 | 48,24 | 48,37 | 48,03 | 48,24 | 48,24 | 697.800 |
05 abr 2024 | 47,65 | 48,17 | 47,56 | 47,94 | 47,94 | 848.200 |
04 abr 2024 | 48,64 | 48,78 | 47,58 | 47,70 | 47,70 | 1.209.100 |
03 abr 2024 | 47,77 | 48,31 | 47,73 | 48,19 | 48,19 | 983.000 |
02 abr 2024 | 48,24 | 48,24 | 47,70 | 47,94 | 47,94 | 902.600 |
01 abr 2024 | 49,37 | 49,37 | 48,71 | 48,80 | 48,80 | 924.300 |
28 mar 2024 | 49,16 | 49,54 | 49,12 | 49,24 | 49,24 | 833.600 |
27 mar 2024 | 48,43 | 49,07 | 48,38 | 49,07 | 49,07 | 915.600 |
26 mar 2024 | 48,45 | 48,55 | 48,07 | 48,09 | 48,09 | 1.007.500 |
25 mar 2024 | 48,22 | 48,47 | 48,12 | 48,13 | 48,13 | 931.800 |
22 mar 2024 | 48,70 | 48,76 | 48,10 | 48,12 | 48,12 | 1.459.800 |
21 mar 2024 | 48,50 | 48,92 | 48,48 | 48,70 | 48,70 | 968.500 |
20 mar 2024 | 47,25 | 48,38 | 47,17 | 48,20 | 48,20 | 916.000 |
20 mar 2024 | 0.108 Dividendo | |||||
19 mar 2024 | 46,90 | 47,55 | 46,90 | 47,45 | 47,34 | 677.400 |
18 mar 2024 | 47,39 | 47,42 | 47,04 | 47,10 | 46,99 | 683.700 |
15 mar 2024 | 47,00 | 47,42 | 47,00 | 47,31 | 47,20 | 1.336.300 |
14 mar 2024 | 47,88 | 47,90 | 46,78 | 47,16 | 47,05 | 723.200 |
13 mar 2024 | 47,85 | 48,25 | 47,80 | 47,98 | 47,87 | 607.100 |
12 mar 2024 | 47,94 | 48,07 | 47,58 | 47,86 | 47,75 | 929.700 |
11 mar 2024 | 48,10 | 48,27 | 47,84 | 47,93 | 47,82 | 796.600 |
08 mar 2024 | 48,57 | 48,96 | 48,04 | 48,23 | 48,12 | 1.166.200 |
07 mar 2024 | 48,18 | 48,46 | 48,12 | 48,24 | 48,13 | 882.100 |
06 mar 2024 | 48,02 | 48,07 | 47,68 | 47,89 | 47,78 | 734.300 |
05 mar 2024 | 47,80 | 48,08 | 47,47 | 47,60 | 47,49 | 849.700 |
04 mar 2024 | 48,31 | 48,49 | 47,99 | 48,03 | 47,92 | 693.600 |
01 mar 2024 | 47,81 | 48,20 | 47,50 | 48,13 | 48,02 | 746.800 |
29 feb 2024 | 48,00 | 48,16 | 47,45 | 47,67 | 47,56 | 896.800 |
28 feb 2024 | 47,46 | 47,76 | 47,35 | 47,48 | 47,37 | 598.500 |
27 feb 2024 | 47,56 | 47,79 | 47,48 | 47,76 | 47,65 | 817.500 |
26 feb 2024 | 46,93 | 47,37 | 46,80 | 47,19 | 47,08 | 886.500 |
23 feb 2024 | 46,85 | 47,22 | 46,69 | 47,00 | 46,89 | 1.283.600 |
22 feb 2024 | 46,68 | 46,92 | 46,56 | 46,79 | 46,68 | 708.300 |
21 feb 2024 | 46,41 | 46,56 | 46,18 | 46,53 | 46,42 | 1.757.900 |
20 feb 2024 | 46,68 | 46,88 | 46,52 | 46,68 | 46,57 | 1.698.500 |
16 feb 2024 | 47,24 | 47,71 | 47,04 | 47,23 | 47,12 | 827.500 |
15 feb 2024 | 47,08 | 47,76 | 47,03 | 47,70 | 47,59 | 1.343.200 |
14 feb 2024 | 46,41 | 46,84 | 46,08 | 46,74 | 46,63 | 848.800 |
13 feb 2024 | 46,11 | 46,36 | 45,43 | 45,81 | 45,71 | 16.411.300 |
12 feb 2024 | 46,88 | 47,66 | 46,87 | 47,51 | 47,40 | 1.030.500 |
09 feb 2024 | 46,37 | 46,84 | 46,23 | 46,82 | 46,71 | 1.213.200 |
08 feb 2024 | 45,58 | 46,26 | 45,50 | 46,24 | 46,13 | 886.800 |
07 feb 2024 | 45,74 | 45,77 | 45,26 | 45,56 | 45,46 | 1.660.400 |
06 feb 2024 | 45,21 | 45,64 | 45,07 | 45,61 | 45,51 | 1.094.100 |
05 feb 2024 | 45,47 | 45,47 | 44,82 | 45,22 | 45,12 | 896.100 |
02 feb 2024 | 45,58 | 46,07 | 45,32 | 45,86 | 45,76 | 1.457.800 |
01 feb 2024 | 45,76 | 46,08 | 45,12 | 46,06 | 45,96 | 1.203.900 |
31 ene 2024 | 46,37 | 46,75 | 45,43 | 45,46 | 45,36 | 1.044.800 |
30 ene 2024 | 46,66 | 46,78 | 46,42 | 46,54 | 46,43 | 974.700 |
29 ene 2024 | 46,18 | 46,88 | 45,98 | 46,87 | 46,76 | 1.166.600 |
26 ene 2024 | 46,29 | 46,56 | 46,07 | 46,17 | 46,06 | 1.043.100 |
25 ene 2024 | 46,26 | 46,46 | 45,79 | 46,12 | 46,02 | 746.700 |
24 ene 2024 | 46,66 | 46,78 | 45,74 | 45,78 | 45,68 | 1.301.900 |
23 ene 2024 | 46,69 | 46,83 | 45,99 | 46,19 | 46,08 | 951.800 |
22 ene 2024 | 45,85 | 46,47 | 45,85 | 46,37 | 46,26 | 1.213.000 |
19 ene 2024 | 45,34 | 45,58 | 44,81 | 45,54 | 45,44 | 830.500 |
18 ene 2024 | 45,13 | 45,20 | 44,60 | 45,12 | 45,02 | 772.200 |
17 ene 2024 | 44,66 | 44,95 | 44,47 | 44,84 | 44,74 | 1.027.700 |
16 ene 2024 | 45,30 | 45,42 | 45,00 | 45,22 | 45,12 | 1.135.200 |
12 ene 2024 | 46,23 | 46,47 | 45,54 | 45,68 | 45,58 | 851.300 |
11 ene 2024 | 45,94 | 45,97 | 45,27 | 45,79 | 45,69 | 771.600 |
10 ene 2024 | 45,97 | 46,14 | 45,62 | 46,06 | 45,96 | 901.400 |
09 ene 2024 | 45,88 | 46,18 | 45,69 | 46,00 | 45,90 | 750.200 |
08 ene 2024 | 45,59 | 46,43 | 45,37 | 46,43 | 46,32 | 978.900 |
05 ene 2024 | 45,35 | 46,01 | 45,26 | 45,55 | 45,45 | 1.332.900 |
04 ene 2024 | 45,69 | 45,92 | 45,58 | 45,59 | 45,49 | 1.190.100 |
03 ene 2024 | 46,47 | 46,49 | 45,59 | 45,66 | 45,56 | 1.528.500 |
02 ene 2024 | 46,94 | 47,37 | 46,69 | 46,95 | 46,84 | 1.532.500 |
29 dic 2023 | 47,86 | 47,94 | 47,24 | 47,24 | 47,13 | 1.464.600 |
28 dic 2023 | 47,82 | 48,13 | 47,76 | 47,91 | 47,80 | 1.016.300 |
27 dic 2023 | 48,03 | 48,17 | 47,76 | 48,02 | 47,91 | 1.090.600 |
26 dic 2023 | 47,51 | 48,02 | 47,42 | 47,91 | 47,80 | 948.500 |
22 dic 2023 | 47,19 | 47,63 | 47,08 | 47,37 | 47,26 | 1.550.300 |
21 dic 2023 | 46,71 | 47,01 | 46,49 | 47,01 | 46,90 | 1.054.900 |
20 dic 2023 | 47,04 | 47,48 | 46,19 | 46,20 | 46,09 | 1.250.400 |
19 dic 2023 | 46,55 | 47,18 | 46,49 | 47,13 | 47,02 | 1.257.700 |
18 dic 2023 | 46,42 | 46,55 | 46,14 | 46,27 | 46,16 | 1.186.700 |
15 dic 2023 | 46,81 | 46,85 | 46,01 | 46,24 | 46,13 | 1.599.800 |
14 dic 2023 | 46,17 | 46,90 | 46,16 | 46,66 | 46,55 | 1.838.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |