Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 46,98 | 48,45 | 46,98 | 48,45 | 48,45 | - |
16 may 2024 | 47,63 | 47,67 | 47,51 | 47,61 | 47,61 | - |
15 may 2024 | 48,51 | 49,45 | 47,93 | 47,96 | 47,96 | 330 |
14 may 2024 | 47,50 | 48,47 | 47,33 | 48,47 | 48,47 | 300 |
13 may 2024 | 47,25 | 47,88 | 47,25 | 47,44 | 47,44 | - |
10 may 2024 | 47,01 | 48,70 | 47,01 | 48,14 | 48,14 | 115 |
09 may 2024 | 45,99 | 46,99 | 45,43 | 46,99 | 46,99 | - |
08 may 2024 | 46,60 | 46,80 | 45,16 | 45,77 | 45,77 | - |
07 may 2024 | 45,91 | 46,44 | 45,54 | 46,44 | 46,44 | - |
06 may 2024 | 46,00 | 46,50 | 45,59 | 46,48 | 46,48 | 110 |
03 may 2024 | 45,01 | 45,85 | 45,01 | 45,79 | 45,79 | 50 |
02 may 2024 | 44,74 | 45,88 | 44,54 | 45,29 | 45,29 | - |
30 abr 2024 | 47,15 | 47,15 | 46,21 | 46,21 | 46,21 | - |
29 abr 2024 | 46,41 | 47,98 | 46,41 | 47,18 | 47,18 | - |
26 abr 2024 | 45,94 | 47,32 | 45,31 | 46,68 | 46,68 | 50 |
25 abr 2024 | 42,10 | 46,11 | 42,10 | 46,11 | 46,11 | - |
24 abr 2024 | 42,00 | 42,62 | 41,93 | 42,24 | 42,24 | 100 |
23 abr 2024 | 42,50 | 42,50 | 40,91 | 42,28 | 42,28 | 11 |
22 abr 2024 | 43,81 | 43,91 | 42,61 | 42,61 | 42,61 | - |
19 abr 2024 | 44,56 | 44,73 | 43,82 | 44,13 | 44,13 | 400 |
18 abr 2024 | 43,95 | 45,52 | 43,67 | 44,84 | 44,84 | 10 |
17 abr 2024 | 43,85 | 45,60 | 43,83 | 44,43 | 44,43 | - |
16 abr 2024 | 44,31 | 44,50 | 43,48 | 44,35 | 44,35 | 10 |
15 abr 2024 | 45,31 | 45,71 | 44,57 | 44,57 | 44,57 | - |
12 abr 2024 | 45,26 | 47,05 | 45,26 | 45,32 | 45,32 | - |
11 abr 2024 | 45,84 | 45,84 | 44,83 | 45,11 | 45,11 | - |
10 abr 2024 | 44,65 | 46,00 | 44,65 | 45,81 | 45,81 | - |
09 abr 2024 | 43,07 | 45,03 | 43,07 | 45,03 | 45,03 | 220 |
08 abr 2024 | 43,75 | 43,75 | 42,99 | 43,03 | 43,03 | 1906 |
05 abr 2024 | 43,33 | 43,74 | 42,84 | 43,00 | 43,00 | 173 |
04 abr 2024 | 43,78 | 44,88 | 43,73 | 44,31 | 44,31 | 150 |
03 abr 2024 | 42,84 | 42,84 | 42,09 | 42,56 | 42,56 | 150 |
02 abr 2024 | 42,75 | 42,87 | 42,75 | 42,82 | 42,82 | 200 |
28 mar 2024 | 40,38 | 42,44 | 40,38 | 42,44 | 42,44 | - |
27 mar 2024 | 39,52 | 40,53 | 39,52 | 40,27 | 40,27 | - |
26 mar 2024 | 39,51 | 39,86 | 39,51 | 39,70 | 39,70 | - |
25 mar 2024 | 39,92 | 40,65 | 39,76 | 40,16 | 40,16 | - |
22 mar 2024 | 40,84 | 40,84 | 39,91 | 40,33 | 40,33 | - |
21 mar 2024 | 41,29 | 41,59 | 40,95 | 41,19 | 41,19 | 200 |
20 mar 2024 | 39,82 | 40,19 | 39,48 | 40,02 | 40,02 | - |
19 mar 2024 | 40,52 | 40,52 | 39,99 | 39,99 | 39,99 | 50 |
18 mar 2024 | 40,90 | 41,13 | 40,71 | 40,71 | 40,71 | 50 |
15 mar 2024 | 41,21 | 41,50 | 40,93 | 41,05 | 41,05 | - |
14 mar 2024 | 41,29 | 41,41 | 41,01 | 41,01 | 41,01 | 46 |
14 mar 2024 | 0.125 Dividendo | |||||
13 mar 2024 | 38,39 | 41,66 | 38,18 | 41,66 | 41,53 | 150 |
12 mar 2024 | 37,58 | 38,58 | 37,52 | 38,58 | 38,46 | - |
11 mar 2024 | 37,54 | 38,10 | 37,54 | 38,05 | 37,94 | 88 |
08 mar 2024 | 37,35 | 37,90 | 37,35 | 37,64 | 37,53 | - |
07 mar 2024 | 35,91 | 37,58 | 35,87 | 37,43 | 37,32 | - |
06 mar 2024 | 35,35 | 36,29 | 35,29 | 36,12 | 36,01 | - |
05 mar 2024 | 36,01 | 36,18 | 35,75 | 35,75 | 35,64 | 464 |
04 mar 2024 | 35,89 | 36,46 | 35,87 | 36,26 | 36,15 | 70 |
01 mar 2024 | 35,31 | 36,13 | 35,28 | 36,13 | 36,02 | - |
29 feb 2024 | 34,35 | 35,03 | 33,98 | 35,03 | 34,92 | - |
28 feb 2024 | 35,11 | 35,13 | 35,11 | 35,13 | 35,02 | - |
27 feb 2024 | 35,51 | 35,68 | 35,15 | 35,62 | 35,51 | 4 |
26 feb 2024 | 36,24 | 36,24 | 35,25 | 35,25 | 35,14 | 300 |
23 feb 2024 | 35,37 | 36,52 | 35,37 | 36,36 | 36,25 | 270 |
22 feb 2024 | 35,00 | 36,39 | 34,93 | 36,39 | 36,28 | 500 |
21 feb 2024 | 34,90 | 35,11 | 34,90 | 35,11 | 35,00 | - |
20 feb 2024 | 35,41 | 35,41 | 35,14 | 35,14 | 35,03 | - |
19 feb 2024 | 35,23 | 35,79 | 35,23 | 35,79 | 35,68 | - |
16 feb 2024 | 35,27 | 36,17 | 35,04 | 35,92 | 35,81 | - |
15 feb 2024 | 34,89 | 35,65 | 34,82 | 35,59 | 35,48 | - |
14 feb 2024 | 34,29 | 34,57 | 34,28 | 34,57 | 34,47 | - |
13 feb 2024 | 34,77 | 34,80 | 34,24 | 34,29 | 34,19 | - |
12 feb 2024 | 34,02 | 34,84 | 34,02 | 34,84 | 34,74 | - |
09 feb 2024 | 34,97 | 34,97 | 34,14 | 34,20 | 34,10 | 160 |
08 feb 2024 | 35,35 | 35,35 | 34,96 | 35,10 | 34,99 | 300 |
07 feb 2024 | 35,67 | 35,67 | 35,45 | 35,45 | 35,34 | - |
06 feb 2024 | 35,58 | 36,11 | 35,55 | 36,06 | 35,95 | - |
05 feb 2024 | 36,46 | 36,46 | 35,62 | 35,93 | 35,82 | 40 |
02 feb 2024 | 36,84 | 38,02 | 36,79 | 36,79 | 36,68 | 40 |
01 feb 2024 | 36,75 | 37,53 | 36,53 | 37,53 | 37,42 | 80 |
31 ene 2024 | 37,15 | 37,38 | 37,12 | 37,38 | 37,27 | - |
30 ene 2024 | 37,25 | 37,30 | 36,78 | 36,78 | 36,67 | 2000 |
29 ene 2024 | 37,02 | 37,07 | 36,87 | 36,87 | 36,76 | - |
26 ene 2024 | 37,10 | 37,57 | 36,49 | 36,49 | 36,38 | 241 |
25 ene 2024 | 36,52 | 37,41 | 36,36 | 37,05 | 36,94 | 30 |
24 ene 2024 | 35,64 | 37,22 | 35,64 | 36,90 | 36,79 | 50 |
23 ene 2024 | 34,96 | 36,02 | 34,87 | 36,02 | 35,91 | - |
22 ene 2024 | 34,91 | 35,40 | 34,91 | 35,06 | 34,95 | - |
19 ene 2024 | 34,05 | 34,84 | 34,05 | 34,69 | 34,59 | 400 |
18 ene 2024 | 33,74 | 34,21 | 33,27 | 34,21 | 34,11 | - |
17 ene 2024 | 34,36 | 34,88 | 33,78 | 33,84 | 33,74 | 79 |
16 ene 2024 | 34,69 | 34,93 | 33,88 | 34,62 | 34,52 | - |
15 ene 2024 | 34,62 | 34,62 | 34,37 | 34,43 | 34,33 | - |
12 ene 2024 | 35,05 | 35,29 | 35,05 | 35,08 | 34,97 | 20 |
11 ene 2024 | 35,16 | 35,33 | 34,73 | 34,91 | 34,81 | - |
10 ene 2024 | 35,42 | 35,58 | 35,18 | 35,35 | 35,24 | 16 |
09 ene 2024 | 36,50 | 36,61 | 35,85 | 35,85 | 35,74 | - |
08 ene 2024 | 36,42 | 36,77 | 36,05 | 36,72 | 36,61 | 40 |
05 ene 2024 | 36,54 | 36,94 | 36,33 | 36,67 | 36,56 | - |
04 ene 2024 | 36,96 | 36,96 | 36,51 | 36,70 | 36,59 | - |
03 ene 2024 | 37,22 | 37,61 | 36,51 | 37,19 | 37,08 | - |
02 ene 2024 | 37,96 | 38,04 | 37,48 | 37,93 | 37,82 | - |
29 dic 2023 | 38,32 | 38,32 | 38,20 | 38,24 | 38,13 | - |
28 dic 2023 | 38,30 | 38,52 | 38,09 | 38,36 | 38,24 | 3531 |
27 dic 2023 | 38,32 | 38,50 | 38,12 | 38,38 | 38,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |