Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 52,54 | 53,10 | 52,16 | 52,94 | 52,94 | 700.939 |
25 abr 2024 | 52,54 | 53,14 | 52,28 | 52,30 | 52,30 | 646.680 |
24 abr 2024 | 52,10 | 53,26 | 52,06 | 52,76 | 52,76 | 812.160 |
23 abr 2024 | 51,52 | 52,32 | 51,34 | 52,16 | 52,16 | 646.632 |
22 abr 2024 | 51,24 | 51,64 | 50,90 | 51,46 | 51,46 | 673.072 |
19 abr 2024 | 49,82 | 51,08 | 49,74 | 50,80 | 50,80 | 725.117 |
19 abr 2024 | 0.95 Dividendo | |||||
18 abr 2024 | 52,06 | 52,12 | 50,98 | 51,18 | 50,23 | 855.408 |
17 abr 2024 | 52,50 | 52,68 | 52,02 | 52,08 | 51,11 | 443.070 |
16 abr 2024 | 52,74 | 53,20 | 52,54 | 52,66 | 51,68 | 613.865 |
15 abr 2024 | 53,30 | 54,10 | 53,22 | 53,50 | 52,51 | 547.605 |
12 abr 2024 | 54,24 | 54,66 | 53,16 | 53,40 | 52,41 | 471.419 |
11 abr 2024 | 54,60 | 54,64 | 53,68 | 53,92 | 52,92 | 477.904 |
10 abr 2024 | 54,90 | 55,44 | 54,50 | 54,90 | 53,88 | 441.112 |
09 abr 2024 | 55,20 | 55,24 | 53,98 | 54,56 | 53,55 | 761.517 |
08 abr 2024 | 55,64 | 55,82 | 54,88 | 55,52 | 54,49 | 988.334 |
05 abr 2024 | 55,16 | 55,72 | 54,78 | 55,72 | 54,69 | 849.414 |
04 abr 2024 | 55,48 | 55,80 | 54,76 | 55,64 | 54,61 | 604.120 |
03 abr 2024 | 56,04 | 56,18 | 55,32 | 55,66 | 54,63 | 548.424 |
02 abr 2024 | 56,56 | 56,56 | 55,52 | 56,00 | 54,96 | 844.414 |
28 mar 2024 | 56,34 | 56,94 | 56,28 | 56,72 | 55,67 | 814.605 |
27 mar 2024 | 55,40 | 56,42 | 55,30 | 56,38 | 55,33 | 725.968 |
26 mar 2024 | 55,26 | 55,66 | 55,06 | 55,30 | 54,27 | 370.259 |
25 mar 2024 | 55,20 | 55,50 | 55,08 | 55,26 | 54,23 | 349.575 |
22 mar 2024 | 55,22 | 55,36 | 54,96 | 55,36 | 54,33 | 499.360 |
21 mar 2024 | 55,46 | 55,74 | 54,80 | 55,26 | 54,23 | 481.922 |
20 mar 2024 | 55,96 | 55,96 | 54,58 | 54,98 | 53,96 | 718.456 |
19 mar 2024 | 55,48 | 56,10 | 55,20 | 56,00 | 54,96 | 408.722 |
18 mar 2024 | 55,84 | 55,98 | 55,20 | 55,50 | 54,47 | 601.499 |
15 mar 2024 | 56,54 | 56,58 | 55,66 | 55,86 | 54,82 | 1.673.434 |
14 mar 2024 | 56,04 | 56,72 | 55,74 | 56,64 | 55,59 | 630.980 |
13 mar 2024 | 57,20 | 57,28 | 55,94 | 56,08 | 55,04 | 776.059 |
12 mar 2024 | 57,32 | 57,42 | 56,74 | 57,16 | 56,10 | 621.199 |
11 mar 2024 | 57,20 | 57,56 | 56,94 | 57,18 | 56,12 | 428.799 |
08 mar 2024 | 57,52 | 58,14 | 57,40 | 57,70 | 56,63 | 543.445 |
07 mar 2024 | 56,72 | 57,78 | 56,48 | 57,50 | 56,43 | 431.156 |
06 mar 2024 | 56,42 | 56,86 | 56,06 | 56,78 | 55,73 | 589.967 |
05 mar 2024 | 56,38 | 57,28 | 56,12 | 56,58 | 55,53 | 775.081 |
04 mar 2024 | 55,72 | 56,40 | 55,30 | 56,18 | 55,14 | 417.835 |
01 mar 2024 | 55,62 | 55,80 | 55,10 | 55,72 | 54,69 | 461.223 |
29 feb 2024 | 54,88 | 56,08 | 54,78 | 55,50 | 54,47 | 1.275.535 |
28 feb 2024 | 55,60 | 55,66 | 54,88 | 54,88 | 53,86 | 585.244 |
27 feb 2024 | 55,40 | 55,86 | 55,14 | 55,64 | 54,61 | 519.966 |
26 feb 2024 | 54,44 | 55,72 | 54,24 | 55,54 | 54,51 | 793.682 |
23 feb 2024 | 54,42 | 54,80 | 54,36 | 54,62 | 53,61 | 517.993 |
22 feb 2024 | 54,00 | 54,48 | 53,84 | 54,42 | 53,41 | 727.507 |
21 feb 2024 | 54,52 | 54,62 | 52,24 | 53,30 | 52,31 | 1.674.117 |
20 feb 2024 | 55,18 | 55,38 | 54,64 | 54,92 | 53,90 | 555.734 |
19 feb 2024 | 54,66 | 55,54 | 54,46 | 55,40 | 54,37 | 347.893 |
16 feb 2024 | 54,50 | 55,12 | 54,36 | 55,08 | 54,06 | 692.020 |
15 feb 2024 | 53,84 | 54,74 | 53,84 | 54,24 | 53,23 | 462.172 |
14 feb 2024 | 53,70 | 54,22 | 53,52 | 53,72 | 52,72 | 479.137 |
13 feb 2024 | 53,82 | 53,98 | 53,12 | 53,98 | 52,98 | 651.585 |
12 feb 2024 | 54,28 | 54,48 | 53,98 | 53,98 | 52,98 | 386.615 |
09 feb 2024 | 54,38 | 54,80 | 54,06 | 54,16 | 53,15 | 604.110 |
08 feb 2024 | 53,94 | 54,46 | 53,66 | 54,32 | 53,31 | 604.815 |
07 feb 2024 | 54,34 | 54,34 | 53,50 | 53,94 | 52,94 | 560.732 |
06 feb 2024 | 52,52 | 53,46 | 51,80 | 53,46 | 52,47 | 488.818 |
05 feb 2024 | 52,36 | 52,90 | 52,18 | 52,40 | 51,43 | 470.389 |
02 feb 2024 | 54,08 | 54,26 | 52,50 | 52,52 | 51,55 | 751.173 |
01 feb 2024 | 53,36 | 54,18 | 51,64 | 54,16 | 53,15 | 1.437.522 |
31 ene 2024 | 51,98 | 52,34 | 51,54 | 51,86 | 50,90 | 764.603 |
30 ene 2024 | 52,46 | 52,64 | 52,20 | 52,32 | 51,35 | 512.814 |
29 ene 2024 | 51,84 | 52,26 | 51,24 | 52,26 | 51,29 | 644.543 |
26 ene 2024 | 51,42 | 52,56 | 51,42 | 51,98 | 51,02 | 584.668 |
25 ene 2024 | 51,16 | 51,48 | 50,88 | 51,38 | 50,43 | 555.798 |
24 ene 2024 | 51,40 | 51,68 | 51,14 | 51,20 | 50,25 | 586.055 |
23 ene 2024 | 51,60 | 51,88 | 51,06 | 51,06 | 50,11 | 464.908 |
22 ene 2024 | 52,32 | 52,52 | 50,76 | 51,38 | 50,43 | 603.780 |
19 ene 2024 | 53,10 | 53,14 | 51,86 | 51,98 | 51,02 | 871.441 |
18 ene 2024 | 52,74 | 53,04 | 52,44 | 52,80 | 51,82 | 450.506 |
17 ene 2024 | 51,94 | 52,74 | 51,94 | 52,58 | 51,60 | 443.949 |
16 ene 2024 | 52,22 | 53,02 | 52,20 | 52,92 | 51,94 | 494.102 |
15 ene 2024 | 53,30 | 53,44 | 52,50 | 52,68 | 51,70 | 290.007 |
12 ene 2024 | 52,56 | 53,44 | 52,56 | 53,36 | 52,37 | 537.293 |
11 ene 2024 | 52,92 | 53,12 | 52,26 | 52,30 | 51,33 | 452.681 |
10 ene 2024 | 52,94 | 53,08 | 52,40 | 52,62 | 51,64 | 334.150 |
09 ene 2024 | 52,66 | 53,06 | 52,24 | 52,94 | 51,96 | 497.696 |
08 ene 2024 | 51,40 | 52,60 | 51,22 | 52,44 | 51,47 | 486.524 |
05 ene 2024 | 51,46 | 51,76 | 51,28 | 51,58 | 50,62 | 371.197 |
04 ene 2024 | 51,10 | 51,78 | 51,06 | 51,78 | 50,82 | 440.464 |
03 ene 2024 | 52,04 | 52,48 | 51,02 | 51,36 | 50,41 | 619.782 |
02 ene 2024 | 52,76 | 53,12 | 52,02 | 52,50 | 51,53 | 528.929 |
29 dic 2023 | 53,22 | 53,32 | 52,60 | 52,60 | 51,62 | 270.881 |
28 dic 2023 | 53,18 | 53,28 | 52,96 | 53,18 | 52,19 | 286.439 |
27 dic 2023 | 53,16 | 53,30 | 52,88 | 53,10 | 52,11 | 243.291 |
22 dic 2023 | 52,98 | 53,20 | 52,82 | 53,14 | 52,15 | 382.003 |
21 dic 2023 | 53,28 | 53,52 | 52,80 | 53,14 | 52,15 | 419.365 |
20 dic 2023 | 53,68 | 53,84 | 52,96 | 53,44 | 52,45 | 1.002.252 |
19 dic 2023 | 52,92 | 53,80 | 52,92 | 53,74 | 52,74 | 381.288 |
18 dic 2023 | 53,30 | 53,40 | 52,82 | 53,06 | 52,08 | 461.505 |
15 dic 2023 | 53,28 | 54,18 | 52,82 | 53,30 | 52,31 | 1.404.155 |
14 dic 2023 | 54,20 | 54,32 | 52,48 | 53,18 | 52,19 | 932.899 |
13 dic 2023 | 52,54 | 53,10 | 52,54 | 53,10 | 52,11 | 902.428 |
12 dic 2023 | 52,50 | 52,66 | 52,12 | 52,52 | 51,55 | 472.968 |
11 dic 2023 | 52,70 | 52,88 | 52,12 | 52,28 | 51,31 | 724.409 |
08 dic 2023 | 52,28 | 53,10 | 52,12 | 52,74 | 51,76 | 705.576 |
07 dic 2023 | 52,54 | 52,58 | 52,12 | 52,20 | 51,23 | 599.980 |
06 dic 2023 | 52,66 | 52,84 | 52,02 | 52,60 | 51,62 | 564.755 |
05 dic 2023 | 52,38 | 52,84 | 52,32 | 52,50 | 51,53 | 492.272 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |