Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 50,46 | 50,90 | 50,02 | 50,84 | 50,84 | 1.122.400 |
25 abr 2024 | 50,01 | 50,56 | 49,39 | 50,44 | 50,44 | 1.073.600 |
24 abr 2024 | 49,65 | 50,20 | 49,29 | 50,01 | 50,01 | 1.321.800 |
23 abr 2024 | 48,56 | 50,16 | 48,20 | 49,81 | 49,81 | 1.623.400 |
22 abr 2024 | 48,29 | 49,48 | 47,60 | 48,85 | 48,85 | 1.096.300 |
19 abr 2024 | 47,84 | 48,89 | 47,84 | 48,09 | 48,09 | 1.456.300 |
18 abr 2024 | 49,34 | 49,57 | 47,78 | 48,04 | 48,04 | 1.300.700 |
18 abr 2024 | 0.18 Dividendo | |||||
17 abr 2024 | 50,28 | 50,51 | 48,81 | 49,29 | 49,11 | 1.375.900 |
16 abr 2024 | 50,02 | 50,57 | 49,36 | 50,29 | 50,11 | 1.350.600 |
15 abr 2024 | 50,84 | 51,16 | 50,08 | 50,42 | 50,24 | 1.640.500 |
12 abr 2024 | 52,54 | 52,83 | 50,44 | 50,73 | 50,54 | 2.006.400 |
11 abr 2024 | 52,49 | 52,54 | 51,47 | 51,70 | 51,51 | 1.210.900 |
10 abr 2024 | 51,57 | 52,46 | 51,34 | 52,41 | 52,22 | 1.810.700 |
09 abr 2024 | 52,62 | 52,64 | 51,52 | 51,74 | 51,55 | 1.817.200 |
08 abr 2024 | 52,92 | 53,16 | 51,95 | 52,01 | 51,82 | 1.271.200 |
05 abr 2024 | 52,47 | 53,26 | 51,83 | 52,76 | 52,57 | 1.907.800 |
04 abr 2024 | 52,02 | 52,62 | 51,56 | 52,04 | 51,85 | 1.678.300 |
03 abr 2024 | 50,94 | 52,01 | 50,92 | 52,00 | 51,81 | 1.613.000 |
02 abr 2024 | 50,79 | 51,36 | 50,15 | 50,83 | 50,64 | 1.673.700 |
01 abr 2024 | 50,00 | 50,73 | 49,21 | 50,58 | 50,40 | 1.696.300 |
28 mar 2024 | 49,40 | 49,90 | 49,01 | 49,85 | 49,67 | 1.653.100 |
27 mar 2024 | 48,61 | 49,06 | 48,35 | 49,05 | 48,87 | 1.038.900 |
26 mar 2024 | 49,67 | 49,93 | 48,65 | 48,68 | 48,50 | 1.208.900 |
25 mar 2024 | 48,95 | 49,86 | 48,95 | 49,65 | 49,47 | 1.377.500 |
22 mar 2024 | 48,90 | 49,23 | 48,62 | 48,70 | 48,52 | 1.604.100 |
21 mar 2024 | 48,48 | 48,96 | 48,19 | 48,83 | 48,65 | 1.409.800 |
20 mar 2024 | 47,49 | 48,50 | 47,24 | 48,22 | 48,04 | 1.460.400 |
19 mar 2024 | 46,54 | 47,89 | 46,54 | 47,78 | 47,61 | 1.159.300 |
18 mar 2024 | 46,79 | 46,90 | 45,95 | 46,65 | 46,48 | 2.012.000 |
15 mar 2024 | 46,56 | 47,18 | 45,89 | 46,79 | 46,62 | 11.085.500 |
14 mar 2024 | 46,99 | 47,03 | 46,35 | 46,66 | 46,49 | 1.932.200 |
13 mar 2024 | 46,00 | 46,98 | 45,94 | 46,82 | 46,65 | 1.918.200 |
12 mar 2024 | 45,32 | 45,90 | 44,67 | 45,72 | 45,55 | 1.700.000 |
11 mar 2024 | 44,53 | 45,37 | 44,15 | 45,36 | 45,19 | 1.454.000 |
08 mar 2024 | 44,64 | 45,36 | 44,52 | 45,07 | 44,91 | 1.364.700 |
07 mar 2024 | 44,45 | 45,16 | 44,24 | 44,42 | 44,26 | 1.374.200 |
06 mar 2024 | 44,46 | 44,80 | 43,92 | 44,43 | 44,27 | 2.393.700 |
05 mar 2024 | 43,06 | 44,14 | 42,94 | 43,62 | 43,46 | 1.515.400 |
04 mar 2024 | 44,70 | 44,97 | 43,19 | 43,20 | 43,04 | 1.545.600 |
01 mar 2024 | 44,25 | 45,19 | 44,03 | 44,50 | 44,34 | 1.644.300 |
29 feb 2024 | 43,60 | 43,92 | 43,01 | 43,77 | 43,61 | 2.024.600 |
28 feb 2024 | 42,75 | 43,36 | 42,55 | 43,13 | 42,97 | 1.572.600 |
27 feb 2024 | 41,88 | 42,88 | 41,53 | 42,84 | 42,68 | 1.698.200 |
26 feb 2024 | 41,23 | 41,58 | 40,66 | 41,46 | 41,31 | 1.562.600 |
23 feb 2024 | 40,70 | 41,70 | 40,30 | 41,42 | 41,27 | 1.981.900 |
22 feb 2024 | 40,45 | 41,50 | 39,71 | 41,34 | 41,19 | 4.105.000 |
21 feb 2024 | 39,17 | 40,24 | 39,11 | 39,50 | 39,36 | 1.691.100 |
20 feb 2024 | 39,26 | 39,39 | 38,65 | 38,80 | 38,66 | 1.170.300 |
16 feb 2024 | 39,36 | 40,00 | 38,76 | 39,53 | 39,39 | 996.400 |
15 feb 2024 | 37,71 | 39,50 | 37,66 | 39,18 | 39,04 | 1.314.100 |
14 feb 2024 | 37,72 | 38,20 | 37,15 | 37,54 | 37,40 | 874.900 |
13 feb 2024 | 37,84 | 38,03 | 37,02 | 37,39 | 37,25 | 1.210.200 |
12 feb 2024 | 37,16 | 38,38 | 37,16 | 38,05 | 37,91 | 1.477.300 |
09 feb 2024 | 36,95 | 37,33 | 36,74 | 36,90 | 36,77 | 813.800 |
08 feb 2024 | 36,44 | 37,39 | 36,44 | 36,97 | 36,83 | 1.082.600 |
07 feb 2024 | 36,47 | 36,71 | 36,11 | 36,45 | 36,32 | 669.100 |
06 feb 2024 | 35,94 | 36,68 | 35,77 | 36,45 | 36,32 | 922.000 |
05 feb 2024 | 35,43 | 36,04 | 34,90 | 35,72 | 35,59 | 1.242.000 |
02 feb 2024 | 36,49 | 36,55 | 35,72 | 35,76 | 35,63 | 1.137.000 |
01 feb 2024 | 37,33 | 37,85 | 36,01 | 36,53 | 36,40 | 1.649.200 |
31 ene 2024 | 38,52 | 38,53 | 37,07 | 37,08 | 36,94 | 1.247.200 |
30 ene 2024 | 37,01 | 38,37 | 36,97 | 38,31 | 38,17 | 1.298.000 |
29 ene 2024 | 37,19 | 37,55 | 36,40 | 37,49 | 37,35 | 995.400 |
26 ene 2024 | 37,29 | 37,53 | 36,54 | 37,19 | 37,05 | 1.239.800 |
25 ene 2024 | 37,06 | 37,47 | 36,32 | 37,36 | 37,22 | 1.094.700 |
24 ene 2024 | 36,33 | 36,89 | 36,08 | 36,61 | 36,48 | 1.053.800 |
23 ene 2024 | 35,86 | 36,31 | 35,58 | 35,98 | 35,85 | 1.181.900 |
22 ene 2024 | 35,61 | 36,40 | 35,34 | 35,89 | 35,76 | 1.025.700 |
19 ene 2024 | 35,72 | 35,79 | 34,92 | 35,68 | 35,55 | 1.247.600 |
18 ene 2024 | 35,72 | 36,00 | 35,30 | 35,72 | 35,59 | 1.722.700 |
18 ene 2024 | 0.18 Dividendo | |||||
17 ene 2024 | 34,97 | 35,72 | 34,76 | 35,67 | 35,36 | 1.136.700 |
16 ene 2024 | 36,83 | 37,11 | 35,55 | 35,56 | 35,25 | 1.799.500 |
12 ene 2024 | 37,70 | 37,90 | 36,88 | 37,34 | 37,02 | 1.639.300 |
11 ene 2024 | 37,44 | 37,53 | 36,77 | 36,94 | 36,62 | 1.164.200 |
10 ene 2024 | 38,12 | 38,12 | 36,82 | 37,33 | 37,01 | 1.463.300 |
09 ene 2024 | 38,26 | 38,29 | 37,08 | 38,06 | 37,73 | 1.552.600 |
08 ene 2024 | 36,88 | 38,20 | 36,66 | 38,19 | 37,86 | 1.744.900 |
05 ene 2024 | 38,57 | 38,76 | 37,78 | 38,25 | 37,92 | 1.042.700 |
04 ene 2024 | 39,59 | 39,82 | 38,26 | 38,27 | 37,94 | 1.253.600 |
03 ene 2024 | 38,85 | 39,56 | 38,45 | 39,35 | 39,01 | 1.109.800 |
02 ene 2024 | 39,28 | 39,90 | 38,68 | 38,95 | 38,61 | 912.000 |
29 dic 2023 | 39,36 | 39,38 | 38,62 | 38,72 | 38,38 | 868.400 |
28 dic 2023 | 39,67 | 40,02 | 39,02 | 39,07 | 38,73 | 1.082.500 |
27 dic 2023 | 39,85 | 40,15 | 39,56 | 39,97 | 39,62 | 1.057.700 |
26 dic 2023 | 39,08 | 39,86 | 38,92 | 39,80 | 39,45 | 857.800 |
22 dic 2023 | 38,79 | 39,11 | 38,40 | 38,61 | 38,27 | 750.400 |
21 dic 2023 | 38,07 | 38,57 | 37,90 | 38,51 | 38,18 | 744.500 |
20 dic 2023 | 39,01 | 39,16 | 37,87 | 37,90 | 37,57 | 1.059.300 |
19 dic 2023 | 38,20 | 38,80 | 38,04 | 38,72 | 38,38 | 1.039.300 |
18 dic 2023 | 38,96 | 39,24 | 38,25 | 38,36 | 38,03 | 1.253.200 |
15 dic 2023 | 37,81 | 37,93 | 36,86 | 37,88 | 37,55 | 3.678.700 |
14 dic 2023 | 36,30 | 37,68 | 36,29 | 37,47 | 37,14 | 1.802.500 |
13 dic 2023 | 34,65 | 35,71 | 34,17 | 35,65 | 35,34 | 1.530.900 |
12 dic 2023 | 34,90 | 34,92 | 34,13 | 34,44 | 34,14 | 1.193.700 |
11 dic 2023 | 35,33 | 36,16 | 35,23 | 35,62 | 35,31 | 1.234.100 |
08 dic 2023 | 35,16 | 35,82 | 35,09 | 35,57 | 35,26 | 1.235.100 |
07 dic 2023 | 35,33 | 35,53 | 34,66 | 34,85 | 34,55 | 2.752.000 |
06 dic 2023 | 35,62 | 36,19 | 34,93 | 34,96 | 34,66 | 1.496.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |