Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 47,47 | 47,70 | 47,47 | 47,66 | 47,66 | 11.172 |
01 jul 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | 100 |
28 jun 2024 | 47,26 | 47,37 | 47,23 | 47,37 | 47,37 | 500 |
27 jun 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | 100 |
26 jun 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | 100 |
25 jun 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | 100 |
24 jun 2024 | 47,53 | 47,58 | 47,53 | 47,58 | 47,58 | 600 |
21 jun 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | 100 |
20 jun 2024 | 47,40 | 47,45 | 47,31 | 47,45 | 47,45 | 1600 |
18 jun 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | 100 |
17 jun 2024 | 47,00 | 47,22 | 47,00 | 47,22 | 47,22 | 1800 |
14 jun 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | 100 |
13 jun 2024 | 47,63 | 47,63 | 47,55 | 47,55 | 47,55 | 400 |
12 jun 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | 100 |
12 jun 2024 | 0.439 Dividendo | |||||
11 jun 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 47,94 | 300 |
10 jun 2024 | 48,70 | 49,21 | 48,70 | 49,10 | 48,65 | 1600 |
07 jun 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 48,67 | 100 |
06 jun 2024 | 49,62 | 49,77 | 49,62 | 49,73 | 49,28 | 400 |
05 jun 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,21 | 100 |
04 jun 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,14 | 100 |
03 jun 2024 | 49,95 | 49,97 | 49,84 | 49,95 | 49,49 | 4600 |
31 may 2024 | 49,47 | 49,71 | 49,43 | 49,71 | 49,26 | 3500 |
30 may 2024 | 49,33 | 49,35 | 49,33 | 49,35 | 48,90 | 200 |
29 may 2024 | 48,80 | 48,83 | 48,80 | 48,83 | 48,38 | 100 |
28 may 2024 | 49,63 | 49,68 | 49,53 | 49,68 | 49,23 | 1200 |
24 may 2024 | 49,48 | 49,49 | 49,42 | 49,45 | 49,00 | 4400 |
23 may 2024 | 48,96 | 49,02 | 48,95 | 49,02 | 48,58 | 400 |
22 may 2024 | 49,27 | 49,30 | 49,27 | 49,30 | 48,85 | 500 |
21 may 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,31 | 100 |
20 may 2024 | 49,81 | 49,91 | 49,81 | 49,91 | 49,46 | 500 |
17 may 2024 | 49,75 | 49,75 | 49,74 | 49,74 | 49,29 | 2100 |
16 may 2024 | 49,67 | 49,67 | 49,53 | 49,53 | 49,08 | 100 |
15 may 2024 | 49,76 | 49,84 | 49,75 | 49,84 | 49,39 | 800 |
14 may 2024 | 49,22 | 49,33 | 49,16 | 49,33 | 48,88 | 3000 |
13 may 2024 | 49,15 | 49,15 | 48,95 | 49,05 | 48,60 | 2300 |
10 may 2024 | 48,95 | 49,00 | 48,95 | 49,00 | 48,56 | 200 |
09 may 2024 | 48,69 | 48,84 | 48,69 | 48,84 | 48,40 | 2400 |
09 may 2024 | 0.187 Dividendo | |||||
08 may 2024 | 48,62 | 48,65 | 48,62 | 48,65 | 48,02 | 600 |
07 may 2024 | 48,77 | 48,77 | 48,68 | 48,72 | 48,09 | 48.300 |
06 may 2024 | 48,58 | 48,74 | 48,58 | 48,69 | 48,06 | 800 |
03 may 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 47,81 | 100 |
02 may 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 47,54 | 100 |
01 may 2024 | 47,40 | 47,45 | 47,39 | 47,39 | 46,78 | 127.100 |
30 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 46,84 | 100 |
29 abr 2024 | 48,00 | 48,06 | 48,00 | 48,06 | 47,44 | 400 |
26 abr 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,10 | 100 |
25 abr 2024 | 47,29 | 47,33 | 47,29 | 47,33 | 46,72 | 200 |
24 abr 2024 | 47,59 | 47,61 | 47,56 | 47,56 | 46,95 | 1300 |
23 abr 2024 | 47,72 | 47,72 | 47,70 | 47,70 | 47,09 | 200 |
22 abr 2024 | 46,82 | 47,23 | 46,82 | 47,23 | 46,62 | 600 |
19 abr 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 45,93 | 100 |
18 abr 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 45,88 | 100 |
17 abr 2024 | 46,38 | 46,48 | 46,38 | 46,38 | 45,78 | 400 |
16 abr 2024 | 46,35 | 46,35 | 46,29 | 46,29 | 45,69 | 400 |
15 abr 2024 | 47,17 | 47,19 | 46,92 | 46,98 | 46,37 | 900 |
12 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 46,41 | 100 |
11 abr 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,09 | 100 |
11 abr 2024 | 0.266 Dividendo | |||||
10 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,00 | 100 |
09 abr 2024 | 48,76 | 48,76 | 48,61 | 48,63 | 47,74 | 4100 |
08 abr 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 47,92 | 200 |
05 abr 2024 | 48,43 | 48,47 | 48,43 | 48,47 | 47,58 | 200 |
04 abr 2024 | 49,00 | 49,00 | 48,32 | 48,32 | 47,43 | 100 |
03 abr 2024 | 48,18 | 48,71 | 48,18 | 48,71 | 47,82 | 900 |
02 abr 2024 | 48,20 | 48,31 | 48,18 | 48,31 | 47,42 | 800 |
01 abr 2024 | 48,52 | 48,52 | 48,40 | 48,42 | 47,53 | 1000 |
28 mar 2024 | 48,96 | 48,96 | 48,87 | 48,87 | 47,97 | 800 |
27 mar 2024 | 48,89 | 49,09 | 48,89 | 49,09 | 48,19 | 1500 |
26 mar 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 47,87 | 100 |
25 mar 2024 | 48,72 | 48,72 | 48,65 | 48,65 | 47,76 | 100 |
22 mar 2024 | 48,71 | 48,71 | 48,65 | 48,65 | 47,76 | 300 |
21 mar 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 47,94 | 100 |
20 mar 2024 | 48,29 | 48,78 | 48,29 | 48,75 | 47,85 | 900 |
19 mar 2024 | 48,29 | 48,32 | 48,29 | 48,32 | 47,43 | 600 |
18 mar 2024 | 48,15 | 48,18 | 48,08 | 48,14 | 47,25 | 2400 |
15 mar 2024 | 48,22 | 48,28 | 48,22 | 48,28 | 47,40 | 300 |
14 mar 2024 | 48,05 | 48,21 | 48,05 | 48,21 | 47,32 | 200 |
13 mar 2024 | 48,31 | 48,31 | 48,28 | 48,28 | 47,39 | 400 |
12 mar 2024 | 48,08 | 48,17 | 48,08 | 48,17 | 47,29 | 400 |
11 mar 2024 | 47,69 | 47,85 | 47,69 | 47,82 | 46,94 | 5500 |
11 mar 2024 | 0.173 Dividendo | |||||
08 mar 2024 | 48,27 | 48,35 | 48,27 | 48,31 | 47,26 | 200 |
07 mar 2024 | 48,13 | 48,26 | 48,13 | 48,23 | 47,18 | 4300 |
06 mar 2024 | 47,94 | 48,05 | 47,83 | 47,83 | 46,78 | 3700 |
05 mar 2024 | 47,47 | 47,52 | 47,44 | 47,44 | 46,40 | 400 |
04 mar 2024 | 47,34 | 47,44 | 47,34 | 47,36 | 46,32 | 2300 |
01 mar 2024 | 47,23 | 47,47 | 47,23 | 47,39 | 46,35 | 3700 |
29 feb 2024 | 47,10 | 47,10 | 46,90 | 47,01 | 45,98 | 1100 |
28 feb 2024 | 47,01 | 47,03 | 47,01 | 47,03 | 46,00 | 200 |
27 feb 2024 | 47,13 | 47,13 | 47,12 | 47,12 | 46,09 | 300 |
26 feb 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 45,98 | 100 |
23 feb 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 46,28 | 400 |
22 feb 2024 | 47,08 | 47,18 | 47,06 | 47,18 | 46,14 | 2000 |
21 feb 2024 | 46,50 | 46,73 | 46,50 | 46,73 | 45,71 | 400 |
20 feb 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 45,68 | 100 |
16 feb 2024 | 46,21 | 46,36 | 46,21 | 46,36 | 45,35 | 700 |
15 feb 2024 | 45,98 | 46,16 | 45,98 | 46,16 | 45,15 | 300 |
14 feb 2024 | 45,70 | 45,70 | 45,68 | 45,69 | 44,69 | 2500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |