Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 51,31 | 51,66 | 51,07 | 51,10 | 51,10 | 19.700 |
27 jun 2024 | 51,21 | 51,37 | 51,19 | 51,23 | 51,23 | 34.400 |
26 jun 2024 | 51,16 | 51,30 | 51,07 | 51,30 | 51,30 | 15.300 |
25 jun 2024 | 51,12 | 51,34 | 50,99 | 51,34 | 51,34 | 10.300 |
24 jun 2024 | 51,24 | 51,35 | 50,90 | 50,95 | 50,95 | 6900 |
21 jun 2024 | 51,05 | 51,30 | 51,03 | 51,30 | 51,30 | 15.200 |
21 jun 2024 | 0.169 Dividendo | |||||
20 jun 2024 | 51,82 | 51,82 | 51,23 | 51,38 | 51,21 | 20.600 |
18 jun 2024 | 51,36 | 51,58 | 51,35 | 51,56 | 51,39 | 7400 |
17 jun 2024 | 50,96 | 51,42 | 50,86 | 51,28 | 51,11 | 10.100 |
14 jun 2024 | 50,78 | 51,05 | 50,72 | 51,05 | 50,88 | 20.200 |
13 jun 2024 | 50,93 | 50,93 | 50,65 | 50,89 | 50,72 | 11.600 |
12 jun 2024 | 50,79 | 50,94 | 50,63 | 50,75 | 50,58 | 20.400 |
11 jun 2024 | 50,26 | 50,34 | 49,96 | 50,34 | 50,17 | 10.200 |
10 jun 2024 | 50,00 | 50,35 | 50,00 | 50,32 | 50,15 | 24.700 |
07 jun 2024 | 50,19 | 50,44 | 50,03 | 50,16 | 50,00 | 31.600 |
06 jun 2024 | 50,29 | 50,31 | 50,12 | 50,25 | 50,08 | 7800 |
05 jun 2024 | 49,90 | 50,34 | 49,73 | 50,34 | 50,17 | 12.900 |
04 jun 2024 | 49,43 | 49,61 | 49,24 | 49,56 | 49,40 | 23.000 |
03 jun 2024 | 49,72 | 49,72 | 49,12 | 49,55 | 49,39 | 24.200 |
31 may 2024 | 49,24 | 49,41 | 48,56 | 49,40 | 49,24 | 33.600 |
30 may 2024 | 49,40 | 49,40 | 49,00 | 49,09 | 48,93 | 48.200 |
29 may 2024 | 49,44 | 49,71 | 49,44 | 49,61 | 49,45 | 95.700 |
28 may 2024 | 49,95 | 49,96 | 49,63 | 49,96 | 49,80 | 466.800 |
24 may 2024 | 49,60 | 49,75 | 49,56 | 49,75 | 49,59 | 11.800 |
23 may 2024 | 50,05 | 50,06 | 49,42 | 49,53 | 49,37 | 8600 |
22 may 2024 | 49,69 | 49,73 | 49,41 | 49,57 | 49,41 | 17.000 |
21 may 2024 | 49,56 | 49,82 | 49,56 | 49,82 | 49,66 | 11.000 |
20 may 2024 | 49,49 | 49,71 | 49,49 | 49,66 | 49,50 | 11.800 |
17 may 2024 | 49,60 | 49,60 | 49,32 | 49,43 | 49,27 | 26.700 |
16 may 2024 | 49,61 | 49,68 | 49,48 | 49,48 | 49,32 | 67.900 |
15 may 2024 | 49,21 | 49,55 | 49,14 | 49,55 | 49,39 | 93.000 |
14 may 2024 | 48,70 | 48,93 | 48,60 | 48,93 | 48,77 | 482.100 |
13 may 2024 | 48,75 | 48,75 | 48,59 | 48,67 | 48,51 | 14.400 |
10 may 2024 | 48,79 | 48,79 | 48,59 | 48,69 | 48,53 | 16.000 |
09 may 2024 | 48,39 | 48,53 | 48,39 | 48,51 | 48,35 | 20.000 |
08 may 2024 | 48,21 | 48,38 | 48,21 | 48,38 | 48,22 | 8400 |
07 may 2024 | 48,43 | 48,54 | 48,35 | 48,42 | 48,26 | 11.600 |
06 may 2024 | 48,11 | 48,39 | 48,06 | 48,39 | 48,23 | 64.500 |
03 may 2024 | 47,74 | 47,88 | 47,58 | 47,86 | 47,70 | 21.000 |
02 may 2024 | 47,34 | 47,38 | 46,98 | 47,30 | 47,14 | 9800 |
01 may 2024 | 47,10 | 47,57 | 46,91 | 46,95 | 46,80 | 15.300 |
30 abr 2024 | 47,77 | 47,77 | 47,16 | 47,16 | 47,01 | 17.700 |
29 abr 2024 | 47,96 | 47,96 | 47,68 | 47,86 | 47,70 | 10.400 |
26 abr 2024 | 47,62 | 47,96 | 47,62 | 47,83 | 47,67 | 8000 |
25 abr 2024 | 46,54 | 47,14 | 46,54 | 47,07 | 46,91 | 11.500 |
24 abr 2024 | 47,46 | 47,46 | 47,04 | 47,26 | 47,10 | 14.500 |
23 abr 2024 | 46,92 | 47,26 | 46,89 | 47,19 | 47,04 | 15.500 |
22 abr 2024 | 46,50 | 46,86 | 46,23 | 46,70 | 46,55 | 21.600 |
19 abr 2024 | 46,71 | 46,71 | 46,13 | 46,27 | 46,12 | 15.900 |
18 abr 2024 | 47,02 | 47,10 | 46,68 | 46,71 | 46,55 | 123.000 |
17 abr 2024 | 47,41 | 47,41 | 46,76 | 46,93 | 46,78 | 15.600 |
16 abr 2024 | 47,23 | 47,40 | 47,06 | 47,22 | 47,07 | 23.900 |
15 abr 2024 | 48,32 | 48,32 | 47,17 | 47,21 | 47,05 | 55.300 |
12 abr 2024 | 48,25 | 48,27 | 47,73 | 47,85 | 47,69 | 20.900 |
11 abr 2024 | 48,47 | 48,68 | 48,05 | 48,63 | 48,47 | 112.300 |
10 abr 2024 | 48,19 | 48,43 | 48,10 | 48,29 | 48,13 | 17.900 |
09 abr 2024 | 48,64 | 48,71 | 48,32 | 48,71 | 48,55 | 6400 |
08 abr 2024 | 48,73 | 48,84 | 48,65 | 48,73 | 48,57 | 42.800 |
05 abr 2024 | 48,28 | 48,83 | 48,28 | 48,71 | 48,55 | 48.700 |
04 abr 2024 | 49,22 | 49,22 | 48,16 | 48,17 | 48,01 | 51.100 |
03 abr 2024 | 48,74 | 49,04 | 48,73 | 48,83 | 48,67 | 21.100 |
02 abr 2024 | 48,81 | 48,92 | 48,72 | 48,92 | 48,76 | 43.100 |
01 abr 2024 | 49,40 | 49,51 | 49,15 | 49,26 | 49,10 | 68.700 |
28 mar 2024 | 49,32 | 49,47 | 49,32 | 49,36 | 49,20 | 10.200 |
27 mar 2024 | 49,34 | 49,34 | 48,99 | 49,28 | 49,12 | 10.200 |
26 mar 2024 | 49,35 | 49,35 | 49,00 | 49,00 | 48,84 | 39.600 |
25 mar 2024 | 49,20 | 49,24 | 49,12 | 49,15 | 48,99 | 31.300 |
22 mar 2024 | 49,28 | 49,41 | 49,24 | 49,30 | 49,14 | 14.000 |
21 mar 2024 | 49,44 | 49,48 | 49,33 | 49,34 | 49,18 | 13.600 |
20 mar 2024 | 48,73 | 49,12 | 48,61 | 49,12 | 48,96 | 36.800 |
19 mar 2024 | 48,27 | 48,69 | 48,19 | 48,69 | 48,53 | 17.600 |
18 mar 2024 | 48,45 | 48,65 | 48,37 | 48,40 | 48,24 | 21.700 |
15 mar 2024 | 48,04 | 48,22 | 47,90 | 47,99 | 47,83 | 58.900 |
15 mar 2024 | 0.082 Dividendo | |||||
14 mar 2024 | 48,65 | 48,65 | 48,25 | 48,46 | 48,22 | 50.900 |
13 mar 2024 | 48,73 | 48,73 | 48,50 | 48,65 | 48,41 | 11.300 |
12 mar 2024 | 48,28 | 48,74 | 48,13 | 48,73 | 48,49 | 15.500 |
11 mar 2024 | 47,94 | 48,08 | 47,62 | 48,08 | 47,84 | 106.400 |
08 mar 2024 | 48,63 | 48,81 | 47,99 | 48,08 | 47,84 | 8600 |
07 mar 2024 | 48,24 | 48,51 | 48,22 | 48,43 | 48,19 | 30.000 |
06 mar 2024 | 47,94 | 48,06 | 47,81 | 47,89 | 47,65 | 9800 |
05 mar 2024 | 48,00 | 48,00 | 47,43 | 47,68 | 47,44 | 23.000 |
04 mar 2024 | 48,15 | 48,33 | 48,09 | 48,09 | 47,85 | 17.500 |
01 mar 2024 | 47,80 | 48,14 | 47,38 | 48,12 | 47,88 | 141.100 |
29 feb 2024 | 47,66 | 47,80 | 47,36 | 47,71 | 47,47 | 43.100 |
28 feb 2024 | 47,29 | 47,46 | 47,29 | 47,39 | 47,15 | 7300 |
27 feb 2024 | 47,41 | 47,49 | 47,29 | 47,49 | 47,25 | 18.700 |
26 feb 2024 | 47,69 | 47,69 | 47,46 | 47,46 | 47,22 | 22.900 |
23 feb 2024 | 47,83 | 47,83 | 47,56 | 47,73 | 47,49 | 39.800 |
22 feb 2024 | 47,20 | 47,67 | 46,84 | 47,62 | 47,38 | 136.400 |
21 feb 2024 | 46,21 | 46,47 | 46,11 | 46,47 | 46,24 | 12.300 |
20 feb 2024 | 46,63 | 46,63 | 46,21 | 46,43 | 46,20 | 19.800 |
16 feb 2024 | 47,02 | 47,13 | 46,79 | 46,82 | 46,59 | 16.900 |
15 feb 2024 | 46,87 | 47,00 | 46,79 | 47,00 | 46,77 | 16.200 |
14 feb 2024 | 46,69 | 46,86 | 46,43 | 46,83 | 46,60 | 23.500 |
13 feb 2024 | 46,27 | 46,50 | 46,07 | 46,39 | 46,16 | 16.900 |
12 feb 2024 | 47,10 | 47,23 | 46,96 | 47,02 | 46,79 | 16.500 |
09 feb 2024 | 46,76 | 47,09 | 46,75 | 47,07 | 46,84 | 22.200 |
08 feb 2024 | 46,58 | 46,67 | 46,57 | 46,66 | 46,42 | 10.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |