Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 51,02 | 51,62 | 50,74 | 50,83 | 50,83 | 606.070 |
25 jun 2024 | 51,62 | 51,77 | 51,10 | 51,55 | 51,55 | 4.170.600 |
24 jun 2024 | 50,26 | 51,96 | 50,26 | 51,77 | 51,77 | 9.334.500 |
21 jun 2024 | 50,71 | 50,98 | 50,07 | 50,23 | 50,23 | 15.661.200 |
20 jun 2024 | 50,80 | 51,55 | 50,60 | 50,86 | 50,86 | 11.114.100 |
19 jun 2024 | 50,95 | 51,13 | 50,51 | 50,78 | 50,78 | 2.555.600 |
18 jun 2024 | 50,17 | 51,10 | 50,03 | 50,78 | 50,78 | 5.675.000 |
17 jun 2024 | 50,41 | 50,51 | 49,73 | 49,97 | 49,97 | 11.222.900 |
14 jun 2024 | 50,46 | 50,52 | 49,91 | 50,26 | 50,26 | 12.368.700 |
13 jun 2024 | 51,96 | 52,09 | 50,59 | 50,71 | 50,71 | 14.006.800 |
12 jun 2024 | 53,18 | 53,51 | 52,18 | 52,24 | 52,24 | 8.480.500 |
11 jun 2024 | 52,19 | 52,61 | 51,66 | 52,40 | 52,40 | 13.982.000 |
10 jun 2024 | 52,70 | 53,02 | 52,39 | 52,51 | 52,51 | 14.341.100 |
07 jun 2024 | 52,24 | 52,95 | 52,00 | 52,25 | 52,25 | 15.795.200 |
06 jun 2024 | 51,75 | 52,57 | 51,69 | 52,47 | 52,47 | 13.343.100 |
05 jun 2024 | 51,68 | 52,31 | 51,43 | 51,71 | 51,71 | 12.639.400 |
04 jun 2024 | 52,03 | 52,03 | 50,52 | 51,47 | 51,47 | 11.640.400 |
04 jun 2024 | 0.545 Dividendo | |||||
03 jun 2024 | 55,50 | 55,59 | 52,91 | 52,96 | 52,41 | 16.420.600 |
31 may 2024 | 54,75 | 55,72 | 54,66 | 55,60 | 55,03 | 11.890.300 |
30 may 2024 | 54,41 | 55,30 | 54,41 | 54,57 | 54,01 | 9.811.900 |
29 may 2024 | 55,16 | 55,47 | 53,95 | 54,47 | 53,91 | 16.041.300 |
28 may 2024 | 55,14 | 56,06 | 55,14 | 55,54 | 54,97 | 12.108.700 |
27 may 2024 | 55,24 | 55,38 | 55,03 | 55,28 | 54,71 | 3.699.300 |
24 may 2024 | 55,41 | 55,70 | 54,80 | 55,06 | 54,49 | 9.961.200 |
23 may 2024 | 55,90 | 56,69 | 54,83 | 55,15 | 54,58 | 10.206.300 |
22 may 2024 | 56,11 | 56,22 | 55,09 | 55,43 | 54,86 | 9.283.400 |
21 may 2024 | 54,15 | 56,30 | 54,15 | 56,03 | 55,45 | 22.745.900 |
17 may 2024 | 54,41 | 54,79 | 53,93 | 54,57 | 54,01 | 9.530.600 |
16 may 2024 | 53,77 | 54,53 | 53,72 | 54,16 | 53,60 | 5.823.800 |
15 may 2024 | 53,31 | 53,74 | 52,31 | 53,59 | 53,04 | 11.772.900 |
14 may 2024 | 53,82 | 54,25 | 53,17 | 53,50 | 52,95 | 14.233.000 |
13 may 2024 | 55,00 | 55,20 | 54,13 | 54,21 | 53,65 | 6.345.000 |
10 may 2024 | 54,95 | 55,48 | 54,49 | 54,79 | 54,23 | 6.419.300 |
09 may 2024 | 53,66 | 55,25 | 53,66 | 54,93 | 54,36 | 11.178.000 |
08 may 2024 | 53,48 | 54,32 | 52,97 | 53,67 | 53,12 | 9.299.500 |
07 may 2024 | 53,07 | 53,62 | 52,80 | 53,44 | 52,89 | 5.244.900 |
06 may 2024 | 52,69 | 53,72 | 52,64 | 53,13 | 52,58 | 8.753.500 |
03 may 2024 | 52,09 | 52,45 | 51,64 | 52,26 | 51,72 | 5.643.900 |
02 may 2024 | 51,91 | 52,44 | 51,86 | 52,03 | 51,49 | 6.649.900 |
01 may 2024 | 52,52 | 52,57 | 51,34 | 51,79 | 51,26 | 7.427.600 |
30 abr 2024 | 54,15 | 54,23 | 52,53 | 52,53 | 51,99 | 4.087.800 |
29 abr 2024 | 53,77 | 54,25 | 53,58 | 54,25 | 53,69 | 5.307.800 |
26 abr 2024 | 53,90 | 54,10 | 53,50 | 53,87 | 53,32 | 4.168.600 |
25 abr 2024 | 53,56 | 54,10 | 53,19 | 53,88 | 53,33 | 3.661.300 |
24 abr 2024 | 53,38 | 53,85 | 53,32 | 53,79 | 53,24 | 3.887.400 |
23 abr 2024 | 53,31 | 53,62 | 53,13 | 53,47 | 52,92 | 3.468.000 |
22 abr 2024 | 52,76 | 53,85 | 52,38 | 53,54 | 52,99 | 2.831.500 |
19 abr 2024 | 52,19 | 53,46 | 52,19 | 52,99 | 52,44 | 3.455.700 |
18 abr 2024 | 52,25 | 52,85 | 52,16 | 52,39 | 51,85 | 3.633.900 |
17 abr 2024 | 51,80 | 52,78 | 51,57 | 52,18 | 51,64 | 2.509.100 |
16 abr 2024 | 51,10 | 52,20 | 51,09 | 51,92 | 51,39 | 5.006.300 |
15 abr 2024 | 51,74 | 52,08 | 51,07 | 51,25 | 50,72 | 5.923.600 |
12 abr 2024 | 53,39 | 53,53 | 51,61 | 51,92 | 51,39 | 2.940.400 |
11 abr 2024 | 53,60 | 53,72 | 52,32 | 52,47 | 51,93 | 5.950.400 |
10 abr 2024 | 52,77 | 53,78 | 52,54 | 53,76 | 53,21 | 5.610.900 |
09 abr 2024 | 52,51 | 52,76 | 52,21 | 52,59 | 52,05 | 3.631.200 |
08 abr 2024 | 52,92 | 53,02 | 52,24 | 52,54 | 52,00 | 4.292.400 |
05 abr 2024 | 52,31 | 53,01 | 52,10 | 53,00 | 52,45 | 6.731.800 |
04 abr 2024 | 52,00 | 52,29 | 51,62 | 52,26 | 51,72 | 4.142.300 |
03 abr 2024 | 51,66 | 52,24 | 51,44 | 52,11 | 51,57 | 3.268.300 |
02 abr 2024 | 50,95 | 51,57 | 50,48 | 51,54 | 51,01 | 4.218.700 |
01 abr 2024 | 50,24 | 50,75 | 49,81 | 50,64 | 50,12 | 5.287.500 |
28 mar 2024 | 49,81 | 50,11 | 49,68 | 49,99 | 49,48 | 8.124.400 |
27 mar 2024 | 48,92 | 49,50 | 48,88 | 49,50 | 48,99 | 10.391.100 |
26 mar 2024 | 49,95 | 49,99 | 49,44 | 49,49 | 48,98 | 9.614.600 |
25 mar 2024 | 48,95 | 49,99 | 48,91 | 49,95 | 49,44 | 16.841.400 |
22 mar 2024 | 49,06 | 49,20 | 48,72 | 48,85 | 48,35 | 7.629.300 |
21 mar 2024 | 48,99 | 49,14 | 48,83 | 48,99 | 48,49 | 8.499.400 |
20 mar 2024 | 48,80 | 49,08 | 48,71 | 49,04 | 48,54 | 8.101.400 |
19 mar 2024 | 49,00 | 49,47 | 48,94 | 49,20 | 48,69 | 7.316.200 |
18 mar 2024 | 48,93 | 49,22 | 48,55 | 49,16 | 48,65 | 8.008.400 |
15 mar 2024 | 48,66 | 49,14 | 48,61 | 48,86 | 48,36 | 14.927.000 |
14 mar 2024 | 48,25 | 49,08 | 48,02 | 48,81 | 48,31 | 16.764.100 |
13 mar 2024 | 47,63 | 48,19 | 47,55 | 47,91 | 47,42 | 12.828.500 |
12 mar 2024 | 46,85 | 47,25 | 46,73 | 47,24 | 46,75 | 12.446.800 |
11 mar 2024 | 46,28 | 46,98 | 46,06 | 46,86 | 46,38 | 7.639.500 |
08 mar 2024 | 46,92 | 46,92 | 46,30 | 46,51 | 46,03 | 14.980.900 |
07 mar 2024 | 46,99 | 47,44 | 46,78 | 46,82 | 46,34 | 5.294.000 |
06 mar 2024 | 47,50 | 47,64 | 46,99 | 47,20 | 46,71 | 12.564.000 |
05 mar 2024 | 46,35 | 47,15 | 46,33 | 46,93 | 46,45 | 23.769.300 |
04 mar 2024 | 47,53 | 47,62 | 46,41 | 46,50 | 46,02 | 18.179.200 |
01 mar 2024 | 46,61 | 47,46 | 46,59 | 47,40 | 46,91 | 24.072.300 |
01 mar 2024 | 0.545 Dividendo | |||||
29 feb 2024 | 46,13 | 46,84 | 45,79 | 46,63 | 45,61 | 28.204.700 |
28 feb 2024 | 45,57 | 46,02 | 45,12 | 45,96 | 44,96 | 10.284.100 |
27 feb 2024 | 45,87 | 46,14 | 45,26 | 45,50 | 44,51 | 18.095.000 |
26 feb 2024 | 45,65 | 46,20 | 45,54 | 45,68 | 44,68 | 16.424.000 |
23 feb 2024 | 45,09 | 45,89 | 44,92 | 45,79 | 44,79 | 13.984.800 |
22 feb 2024 | 45,35 | 45,87 | 45,00 | 45,22 | 44,23 | 18.472.000 |
21 feb 2024 | 44,23 | 45,42 | 44,20 | 45,35 | 44,36 | 9.959.000 |
20 feb 2024 | 44,46 | 44,83 | 44,11 | 44,12 | 43,16 | 15.157.400 |
16 feb 2024 | 44,75 | 44,98 | 44,27 | 44,58 | 43,61 | 11.338.500 |
15 feb 2024 | 42,69 | 44,59 | 42,57 | 44,58 | 43,61 | 9.934.100 |
14 feb 2024 | 43,10 | 43,28 | 42,47 | 42,70 | 41,77 | 8.415.600 |
13 feb 2024 | 43,55 | 43,76 | 42,43 | 42,86 | 41,92 | 11.353.900 |
12 feb 2024 | 43,29 | 43,82 | 43,22 | 43,55 | 42,60 | 5.879.500 |
09 feb 2024 | 43,65 | 43,77 | 43,13 | 43,26 | 42,31 | 4.833.300 |
08 feb 2024 | 43,42 | 43,47 | 42,99 | 43,39 | 42,44 | 6.235.000 |
07 feb 2024 | 43,14 | 43,25 | 42,82 | 43,25 | 42,30 | 4.653.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |