Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 48,79 | 49,31 | 48,17 | 48,83 | 48,83 | 8.189.069 |
25 jul 2024 | 47,73 | 48,90 | 47,69 | 48,23 | 48,23 | 9.608.000 |
24 jul 2024 | 49,10 | 49,18 | 47,86 | 48,03 | 48,03 | 8.552.900 |
23 jul 2024 | 49,29 | 49,93 | 48,66 | 49,05 | 49,05 | 10.099.000 |
22 jul 2024 | 49,34 | 50,52 | 49,23 | 49,44 | 49,44 | 11.212.800 |
19 jul 2024 | 49,48 | 50,94 | 48,35 | 49,67 | 49,67 | 17.681.000 |
18 jul 2024 | 48,77 | 49,34 | 48,58 | 48,72 | 48,72 | 10.758.700 |
17 jul 2024 | 48,75 | 49,26 | 48,56 | 48,90 | 48,90 | 8.453.300 |
16 jul 2024 | 47,51 | 48,95 | 47,44 | 48,72 | 48,72 | 8.220.200 |
15 jul 2024 | 46,79 | 48,68 | 46,57 | 47,96 | 47,96 | 11.441.800 |
12 jul 2024 | 46,76 | 46,76 | 46,16 | 46,42 | 46,42 | 6.584.000 |
11 jul 2024 | 45,38 | 46,31 | 45,15 | 46,19 | 46,19 | 6.239.400 |
10 jul 2024 | 45,10 | 45,30 | 44,78 | 45,28 | 45,28 | 8.538.300 |
09 jul 2024 | 45,89 | 45,93 | 45,16 | 45,20 | 45,20 | 6.740.300 |
08 jul 2024 | 46,01 | 46,35 | 45,78 | 46,24 | 46,24 | 5.470.400 |
05 jul 2024 | 47,18 | 47,34 | 45,96 | 46,14 | 46,14 | 7.917.100 |
03 jul 2024 | 47,02 | 47,54 | 46,91 | 47,31 | 47,31 | 6.655.500 |
02 jul 2024 | 47,02 | 47,27 | 46,15 | 46,69 | 46,69 | 7.927.800 |
01 jul 2024 | 47,48 | 47,48 | 46,48 | 46,58 | 46,58 | 8.464.000 |
28 jun 2024 | 47,25 | 47,62 | 46,84 | 47,18 | 47,18 | 14.139.900 |
27 jun 2024 | 46,48 | 47,04 | 46,39 | 47,01 | 47,01 | 9.948.000 |
26 jun 2024 | 47,35 | 47,46 | 46,21 | 46,23 | 46,23 | 13.501.700 |
25 jun 2024 | 46,98 | 47,64 | 46,91 | 47,52 | 47,52 | 14.305.000 |
24 jun 2024 | 45,94 | 47,67 | 45,87 | 47,48 | 47,48 | 19.090.400 |
21 jun 2024 | 45,67 | 46,00 | 45,46 | 45,66 | 45,66 | 26.457.000 |
20 jun 2024 | 44,44 | 45,82 | 44,34 | 45,46 | 45,46 | 14.612.900 |
18 jun 2024 | 44,28 | 45,19 | 43,81 | 44,44 | 44,44 | 13.068.900 |
17 jun 2024 | 43,10 | 43,85 | 43,01 | 43,63 | 43,63 | 11.065.500 |
14 jun 2024 | 43,46 | 43,46 | 42,61 | 43,00 | 43,00 | 12.740.300 |
13 jun 2024 | 44,44 | 44,68 | 43,43 | 43,81 | 43,81 | 12.180.200 |
12 jun 2024 | 45,42 | 45,50 | 44,67 | 44,71 | 44,71 | 8.142.100 |
11 jun 2024 | 44,58 | 45,08 | 44,27 | 44,96 | 44,96 | 8.300.300 |
10 jun 2024 | 44,55 | 45,30 | 43,94 | 44,98 | 44,98 | 12.967.800 |
07 jun 2024 | 43,43 | 44,72 | 43,36 | 44,55 | 44,55 | 15.023.100 |
06 jun 2024 | 43,07 | 43,75 | 42,77 | 43,66 | 43,66 | 10.522.200 |
05 jun 2024 | 43,62 | 43,72 | 42,78 | 43,20 | 43,20 | 10.660.500 |
05 jun 2024 | 0.275 Dividendo | |||||
04 jun 2024 | 43,75 | 43,86 | 42,96 | 43,41 | 43,13 | 15.700.900 |
03 jun 2024 | 46,15 | 46,15 | 43,81 | 44,07 | 43,79 | 15.482.100 |
31 may 2024 | 45,66 | 46,03 | 45,46 | 45,89 | 45,60 | 41.723.600 |
30 may 2024 | 45,60 | 46,18 | 45,45 | 45,59 | 45,30 | 14.337.100 |
29 may 2024 | 46,00 | 46,42 | 45,41 | 45,64 | 45,35 | 13.138.900 |
28 may 2024 | 46,54 | 47,23 | 46,32 | 46,53 | 46,24 | 10.387.400 |
24 may 2024 | 46,59 | 46,87 | 46,12 | 46,24 | 45,95 | 6.800.300 |
23 may 2024 | 46,62 | 47,15 | 46,04 | 46,32 | 46,03 | 8.766.100 |
22 may 2024 | 48,22 | 48,29 | 46,25 | 46,48 | 46,19 | 11.801.400 |
21 may 2024 | 48,24 | 49,12 | 48,20 | 48,29 | 47,98 | 6.926.500 |
20 may 2024 | 48,60 | 48,67 | 47,88 | 48,23 | 47,92 | 6.877.400 |
17 may 2024 | 48,70 | 48,77 | 48,29 | 48,59 | 48,28 | 5.534.400 |
16 may 2024 | 47,98 | 48,66 | 47,97 | 48,42 | 48,11 | 7.625.100 |
15 may 2024 | 48,67 | 48,67 | 47,40 | 48,31 | 48,00 | 6.939.700 |
14 may 2024 | 48,90 | 49,00 | 48,01 | 48,62 | 48,31 | 8.404.900 |
13 may 2024 | 48,74 | 48,95 | 48,55 | 48,75 | 48,44 | 6.555.800 |
10 may 2024 | 48,77 | 48,83 | 48,13 | 48,50 | 48,19 | 9.206.600 |
09 may 2024 | 48,04 | 48,63 | 47,95 | 48,48 | 48,17 | 6.367.600 |
08 may 2024 | 47,65 | 48,18 | 47,58 | 47,86 | 47,56 | 6.453.400 |
07 may 2024 | 47,94 | 48,44 | 47,79 | 48,17 | 47,86 | 8.587.000 |
06 may 2024 | 48,08 | 48,55 | 47,81 | 47,96 | 47,66 | 9.857.700 |
03 may 2024 | 47,97 | 47,97 | 47,13 | 47,66 | 47,36 | 11.007.400 |
02 may 2024 | 47,56 | 48,00 | 47,26 | 47,58 | 47,28 | 8.933.600 |
01 may 2024 | 47,40 | 47,78 | 46,92 | 47,16 | 46,86 | 11.217.900 |
30 abr 2024 | 48,93 | 49,35 | 47,43 | 47,48 | 47,18 | 14.143.700 |
29 abr 2024 | 49,05 | 49,40 | 48,61 | 49,21 | 48,90 | 8.941.700 |
26 abr 2024 | 49,33 | 49,65 | 48,99 | 49,20 | 48,89 | 8.250.900 |
25 abr 2024 | 49,28 | 49,63 | 48,66 | 49,44 | 49,13 | 7.966.900 |
24 abr 2024 | 49,24 | 49,71 | 48,62 | 49,11 | 48,80 | 10.180.400 |
23 abr 2024 | 49,25 | 49,84 | 48,93 | 49,55 | 49,24 | 11.136.300 |
22 abr 2024 | 49,37 | 50,05 | 48,70 | 49,51 | 49,20 | 10.880.000 |
19 abr 2024 | 49,66 | 50,77 | 49,02 | 49,85 | 49,53 | 16.839.600 |
18 abr 2024 | 51,19 | 51,77 | 50,80 | 50,94 | 50,62 | 8.422.100 |
17 abr 2024 | 51,54 | 51,96 | 50,75 | 50,81 | 50,49 | 7.821.600 |
16 abr 2024 | 51,50 | 51,70 | 50,69 | 51,41 | 51,08 | 10.349.000 |
15 abr 2024 | 52,70 | 52,91 | 51,45 | 51,67 | 51,34 | 9.480.000 |
12 abr 2024 | 54,10 | 54,63 | 51,87 | 52,00 | 51,67 | 13.005.100 |
11 abr 2024 | 54,30 | 54,37 | 53,15 | 54,00 | 53,66 | 7.522.300 |
10 abr 2024 | 53,88 | 54,52 | 53,30 | 54,20 | 53,86 | 8.179.200 |
09 abr 2024 | 54,50 | 54,61 | 53,87 | 54,17 | 53,83 | 6.686.500 |
08 abr 2024 | 55,44 | 55,65 | 53,96 | 54,04 | 53,70 | 8.975.900 |
05 abr 2024 | 54,50 | 55,29 | 53,98 | 55,03 | 54,68 | 10.008.800 |
04 abr 2024 | 54,86 | 55,00 | 53,97 | 54,27 | 53,93 | 12.040.800 |
03 abr 2024 | 55,24 | 55,35 | 54,29 | 54,86 | 54,51 | 13.255.900 |
02 abr 2024 | 54,95 | 55,25 | 53,18 | 54,68 | 54,33 | 18.540.100 |
01 abr 2024 | 55,15 | 55,49 | 54,43 | 55,22 | 54,87 | 4.871.500 |
28 mar 2024 | 55,42 | 55,69 | 54,68 | 54,81 | 54,46 | 8.032.400 |
27 mar 2024 | 54,05 | 54,92 | 53,90 | 54,90 | 54,55 | 6.995.700 |
26 mar 2024 | 54,38 | 54,60 | 53,97 | 54,07 | 53,73 | 5.912.600 |
25 mar 2024 | 54,29 | 54,74 | 54,20 | 54,31 | 53,97 | 7.975.300 |
22 mar 2024 | 54,69 | 55,08 | 53,58 | 53,99 | 53,65 | 9.009.500 |
21 mar 2024 | 54,48 | 54,80 | 54,33 | 54,44 | 54,10 | 6.457.200 |
20 mar 2024 | 54,12 | 54,57 | 53,92 | 54,40 | 54,06 | 6.819.300 |
19 mar 2024 | 53,53 | 54,55 | 53,46 | 54,48 | 54,13 | 7.467.600 |
18 mar 2024 | 53,20 | 53,68 | 52,70 | 53,43 | 53,09 | 5.667.300 |
15 mar 2024 | 52,80 | 53,92 | 52,80 | 52,87 | 52,54 | 16.718.500 |
14 mar 2024 | 52,80 | 53,72 | 52,80 | 53,23 | 52,89 | 9.387.200 |
13 mar 2024 | 52,26 | 52,73 | 51,98 | 52,57 | 52,24 | 8.861.000 |
12 mar 2024 | 51,84 | 51,84 | 51,07 | 51,57 | 51,24 | 6.986.100 |
11 mar 2024 | 50,12 | 51,58 | 50,12 | 51,53 | 51,20 | 10.392.700 |
08 mar 2024 | 50,69 | 50,82 | 50,18 | 50,40 | 50,08 | 7.026.500 |
07 mar 2024 | 49,99 | 50,95 | 49,92 | 50,78 | 50,46 | 8.501.400 |
06 mar 2024 | 50,50 | 50,52 | 49,60 | 50,03 | 49,71 | 7.861.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |